UK markets closed

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999965-0.000195 (-0.02%)
As of 03:13PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20241.0000491.0005000.9998560.9999650.9999655,030,438,400
04 May 20241.0001941.0012890.9996481.0000921.0000925,593,446,561
03 May 20241.0000961.0017250.9996171.0001711.0001717,138,386,537
02 May 20240.9999641.0015360.9997151.0001021.0001027,331,043,686
01 May 20240.9999141.0013620.9994360.9999660.9999669,451,759,014
30 Apr 20241.0000041.0013460.9993330.9999360.9999368,551,034,898
29 Apr 20241.0000701.0011700.9996741.0000111.0000116,353,850,718
28 Apr 20241.0000341.0009450.9996351.0000641.0000644,003,587,751
27 Apr 20240.9999991.0013090.9996421.0000341.0000344,837,869,303
26 Apr 20241.0000491.0012120.9996231.0000761.0000766,238,863,810
25 Apr 20241.0002551.0011500.9995801.0000011.0000017,296,808,841
24 Apr 20240.9999911.0010510.9995911.0004521.0004527,285,867,078
23 Apr 20241.0000371.0008410.9996790.9999980.9999985,682,840,288
22 Apr 20241.0000841.0009960.9995711.0000501.0000507,099,413,055
21 Apr 20241.0000411.0008840.9996041.0000071.0000074,622,993,536
20 Apr 20241.0002161.0009600.9996641.0000591.0000595,172,051,416
19 Apr 20241.0001491.0008830.9995391.0000901.00009011,026,707,590
18 Apr 20240.9999971.0011720.9994381.0001621.0001628,537,096,534
17 Apr 20241.0000651.0011020.9993691.0000031.0000038,797,320,706
16 Apr 20241.0000981.0011650.9994631.0000011.0000019,306,979,016
15 Apr 20241.0003061.0010190.9992661.0001561.0001569,899,289,273
14 Apr 20241.0000141.0012000.9990871.0002911.00029110,996,382,552
13 Apr 20240.9999381.0017300.9989700.9999400.99994012,008,147,392
12 Apr 20241.0003251.0016600.9992190.9999620.99996210,539,883,881
11 Apr 20241.0000281.0010810.9994171.0003141.0003147,223,448,243
10 Apr 20240.9999841.0010620.9994421.0001641.0001647,603,456,293
09 Apr 20241.0002741.0008650.9995230.9999930.9999937,949,691,378
08 Apr 20240.9999501.0010320.9993901.0002101.0002108,121,148,241
07 Apr 20241.0000711.0002930.9993800.9999210.9999214,713,439,433
06 Apr 20240.9998891.0003060.9995361.0000561.0000568,021,149,275
05 Apr 20241.0000281.0006170.9993360.9998550.99985513,790,745,235
04 Apr 20240.9999551.0002730.9990831.0000401.00004012,034,799,564
03 Apr 20241.0000051.0004720.9993460.9999980.9999989,728,672,985
02 Apr 20241.0000591.0005350.9989890.9999960.99999612,493,890,476
01 Apr 20240.9999741.0012770.9996861.0000481.0000489,035,171,770
31 Mar 20240.9999851.0008950.9996530.9999980.9999985,561,724,629
30 Mar 20240.9998881.0003620.9994380.9999580.9999585,877,790,949
29 Mar 20241.0000701.0004450.9993820.9998800.9998807,136,644,890
28 Mar 20241.0000721.0007980.9995461.0000271.0000278,026,263,655
27 Mar 20241.0000081.0008200.9994851.0000781.00007810,072,829,600
26 Mar 20240.9999071.0004020.9989381.0000571.0000578,407,213,538
25 Mar 20241.0000921.0011940.9988470.9999150.9999158,257,351,260
24 Mar 20241.0002551.0011250.9997351.0001481.0001485,296,441,294
23 Mar 20240.9999941.0007590.9996251.0001981.0001985,054,824,899
22 Mar 20241.0000971.0010910.9992231.0000501.0000508,965,555,313
21 Mar 20241.0001541.0017250.9996511.0001081.0001089,554,155,555
20 Mar 20241.0002341.0014820.9996581.0001751.00017513,623,240,407
19 Mar 20240.9999281.0014550.9994631.0000991.00009914,129,126,750
18 Mar 20241.0001881.0010970.9992310.9999060.99990612,802,524,795
17 Mar 20241.0000991.0012410.9995041.0001541.00015411,925,580,792
16 Mar 20241.0000091.0009430.9990291.0001161.00011612,373,832,704
15 Mar 20240.9998581.0020980.9991121.0000371.00003717,489,269,628
14 Mar 20240.9997461.0003740.9987990.9999320.99993213,013,493,200
13 Mar 20241.0000051.0006630.9989850.9997690.99976910,114,698,359
12 Mar 20240.9999821.0004180.9984850.9999540.99995412,511,458,622
11 Mar 20241.0000031.0003130.9989110.9999570.99995712,100,716,195
10 Mar 20241.0000591.0002640.9990140.9999950.9999957,240,540,541
09 Mar 20240.9998441.0002980.9990241.0000391.0000395,513,805,821
08 Mar 20240.9999901.0004060.9978900.9998970.99989710,713,621,716
07 Mar 20240.9998291.0004530.9982020.9997080.99970810,388,182,989
06 Mar 20240.9998461.0015260.9991470.9998010.99980112,709,293,551
05 Mar 20240.9999961.0005430.9985740.9999980.99999818,001,924,574
04 Mar 20240.9999011.0005600.9993860.9999350.99993510,518,120,570
03 Mar 20240.9998421.0004350.9993700.9998900.9998905,663,975,274
02 Mar 20240.9999571.0001970.9991940.9997950.9997955,668,798,810
01 Mar 20240.9998491.0002530.9993390.9999420.9999427,468,283,734
29 Feb 20241.0000111.0003180.9989030.9997540.99975410,631,188,477
28 Feb 20240.9999771.0002180.9980710.9999520.99995211,959,164,677
27 Feb 20241.0000111.0003270.9989060.9999210.9999218,273,690,025
26 Feb 20241.0000031.0003230.9991660.9999500.9999506,783,326,949
25 Feb 20241.0000451.0005590.9995150.9998750.9998753,463,826,952
24 Feb 20240.9999721.0003480.9996391.0001241.0001243,060,116,653
23 Feb 20241.0000901.0005170.9996811.0000191.0000194,974,874,020
22 Feb 20241.0001411.0003460.9994371.0000211.0000216,826,866,133
21 Feb 20240.9999181.0002360.9992831.0000311.0000316,349,227,247
20 Feb 20240.9997721.0002690.9993330.9999310.9999317,544,920,935
19 Feb 20241.0000321.0001870.9994780.9998760.9998765,396,207,837
18 Feb 20241.0000051.0003040.9993911.0000521.0000523,863,859,252
17 Feb 20240.9999971.0003440.9994481.0000651.0000653,780,445,355
16 Feb 20240.9999171.0002240.9992631.0000091.0000095,614,125,794
15 Feb 20241.0000051.0002450.9992050.9999640.9999647,527,179,544
14 Feb 20241.0001951.0005970.9994881.0000321.0000326,680,249,701
13 Feb 20240.9999551.0006950.9995661.0000961.0000966,825,450,889
12 Feb 20240.9999291.0007800.9997670.9999730.9999736,739,557,067
11 Feb 20241.0000111.0005410.9996130.9999420.9999424,073,957,830
10 Feb 20241.0000121.0003930.9997831.0000141.0000143,745,251,311
09 Feb 20240.9999881.0004260.9993820.9999250.9999258,069,980,546
08 Feb 20240.9998641.0002400.9993761.0000481.0000486,233,371,927
07 Feb 20241.0001551.0007240.9996941.0000931.0000935,719,303,290
06 Feb 20241.0000961.0008260.9998431.0002211.0002214,415,864,090
05 Feb 20241.0001671.0008900.9997991.0000571.0000574,507,910,878
04 Feb 20241.0001711.0005230.9999301.0001271.0001272,734,642,073
03 Feb 20241.0001311.0004640.9998651.0001451.0001452,502,413,315
02 Feb 20241.0003311.0007270.9998921.0001421.0001424,598,678,104
01 Feb 20241.0001701.0009200.9997941.0003441.0003445,394,329,612
31 Jan 20241.0000681.0007600.9997801.0001741.0001747,284,362,922
30 Jan 20241.0001751.0003850.9997541.0000561.0000565,630,117,915
29 Jan 20241.0001171.0006680.9999321.0001761.0001764,920,736,968
28 Jan 20241.0001391.0003260.9997001.0001231.0001234,447,643,739
27 Jan 20241.0001261.0006260.9999051.0000881.0000882,863,545,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...