- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
USD Coin (USDC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/4/20 | 1 | 1.002 | 0.998 | 1 | 344,445,344.346 | 1,076,313,037.125 |
| 8/3/20 | 0.998 | 1.003 | 0.993 | 1 | 370,719,445.649 | 1,077,457,870.966 |
| 8/2/20 | 0.997 | 1.02 | 0.993 | 0.997 | 481,496,070.466 | 1,087,685,514.858 |
| 8/1/20 | 1.006 | 1.011 | 0.993 | 0.996 | 428,788,848.937 | 1,078,234,134.901 |
| 7/31/20 | 0.999 | 1.013 | 0.997 | 1.006 | 352,387,843.596 | 1,082,806,731.253 |
| 7/30/20 | 1 | 1.004 | 0.998 | 1 | 332,715,299.923 | 1,142,044,573.912 |
| 7/29/20 | 0.999 | 1.008 | 0.997 | 1 | 344,833,565.078 | 1,161,180,227.648 |
| 7/28/20 | 0.997 | 1.005 | 0.996 | 0.999 | 377,869,121.45 | 1,163,349,096.399 |
| 7/27/20 | 0.997 | 1.005 | 0.993 | 0.999 | 470,335,313.913 | 1,166,129,892.069 |
| 7/26/20 | 0.998 | 1.003 | 0.992 | 0.997 | 352,834,293.289 | 1,159,911,791.36 |
| 7/25/20 | 0.998 | 1.002 | 0.996 | 0.998 | 280,171,825.543 | 1,101,566,231.254 |
| 7/24/20 | 0.998 | 1.002 | 0.996 | 0.998 | 273,580,676.096 | 1,102,545,969.247 |
| 7/23/20 | 1 | 1.004 | 0.996 | 0.998 | 295,608,573.365 | 1,105,697,237.264 |
| 7/22/20 | 0.998 | 1.005 | 0.996 | 1.001 | 275,630,026.963 | 1,114,093,010.135 |
| 7/21/20 | 0.999 | 1.004 | 0.996 | 0.998 | 268,162,461.07 | 1,110,501,461.32 |
| 7/20/20 | 0.998 | 1.005 | 0.997 | 0.999 | 241,979,766.625 | 1,118,591,917.713 |
| 7/19/20 | 0.998 | 1.006 | 0.994 | 0.997 | 239,654,084.77 | 1,116,663,726.737 |
| 7/18/20 | 0.999 | 1.007 | 0.997 | 0.998 | 237,728,741.538 | 1,117,249,848.796 |
| 7/17/20 | 1 | 1.005 | 0.998 | 0.999 | 248,319,472.375 | 1,099,898,433.126 |
| 7/16/20 | 0.999 | 1.006 | 0.999 | 1 | 278,630,288.292 | 1,099,136,354.325 |
| 7/15/20 | 0.999 | 1.005 | 0.998 | 1 | 257,140,386.88 | 1,101,510,121.923 |
| 7/14/20 | 1.002 | 1.004 | 0.998 | 0.999 | 272,931,351.737 | 1,095,116,621.082 |
| 7/13/20 | 0.998 | 1.003 | 0.995 | 1.002 | 284,329,507.211 | 1,103,604,872.034 |
| 7/12/20 | 1.001 | 1.003 | 0.998 | 0.998 | 247,223,174.612 | 1,100,023,053.847 |
| 7/11/20 | 1 | 1.004 | 0.997 | 1.001 | 228,429,648.19 | 1,102,870,101.154 |
| 7/10/20 | 1.003 | 1.006 | 0.997 | 1 | 268,662,386.713 | 1,093,299,427.708 |
| 7/9/20 | 0.999 | 1.007 | 0.998 | 1.004 | 262,565,336.699 | 1,096,247,770.566 |
| 7/8/20 | 1 | 1.004 | 0.998 | 0.999 | 338,710,426.191 | 1,061,787,658.661 |
| 7/7/20 | 0.998 | 1.004 | 0.993 | 1 | 251,459,272.999 | 1,038,804,928.727 |
| 7/6/20 | 0.998 | 1.005 | 0.993 | 0.999 | 262,308,134.065 | 1,039,654,961.504 |
| 7/5/20 | 0.999 | 1.006 | 0.995 | 0.998 | 229,374,669.147 | 1,029,539,264.876 |
| 7/4/20 | 1 | 1.01 | 0.995 | 1 | 230,791,964.986 | 1,031,489,115.572 |
| 7/3/20 | 1.006 | 1.01 | 0.998 | 1 | 250,629,642.551 | 1,032,048,962.222 |
| 7/2/20 | 1 | 1.009 | 0.998 | 1.006 | 268,646,941.361 | 997,225,799.568 |
| 7/1/20 | 1 | 1.008 | 0.998 | 1 | 277,293,072.998 | 927,221,552.022 |
| 6/30/20 | 0.999 | 1.007 | 0.997 | 1 | 230,378,726.077 | 926,644,567.596 |
| 6/29/20 | 1.001 | 1.011 | 0.998 | 0.999 | 240,627,593.946 | 926,367,159.495 |
| 6/28/20 | 1.004 | 1.008 | 0.998 | 1.003 | 227,229,689.963 | 929,618,326.412 |
| 6/27/20 | 1 | 1.011 | 0.999 | 1.004 | 262,437,538.391 | 930,464,300.038 |
| 6/26/20 | 1.001 | 1.007 | 0.998 | 1 | 270,824,708.838 | 926,770,867.234 |
| 6/25/20 | 1.002 | 1.006 | 0.994 | 1 | 280,081,178.201 | 926,977,218.071 |
| 6/24/20 | 1.002 | 1.006 | 0.999 | 1.002 | 317,475,210.818 | 928,547,024.198 |
| 6/23/20 | 0.997 | 1.002 | 0.991 | 1.002 | 275,629,670.033 | 928,751,866.319 |
| 6/22/20 | 1.002 | 1.003 | 0.99 | 0.996 | 312,776,436.772 | 923,388,584.023 |
| 6/21/20 | 0.999 | 1.005 | 0.996 | 1.002 | 264,643,093.564 | 733,862,362.117 |
| 6/20/20 | 0.998 | 1.006 | 0.992 | 0.999 | 264,040,918.822 | 731,679,484.185 |
| 6/19/20 | 1.003 | 1.006 | 0.998 | 0.998 | 286,431,524.137 | 731,138,926.062 |
| 6/18/20 | 1.001 | 1.005 | 0.999 | 1.002 | 265,869,062.407 | 733,934,539.237 |
| 6/17/20 | 1 | 1.005 | 0.999 | 1.001 | 296,663,411.276 | 733,108,840.173 |
| 6/16/20 | 1.001 | 1.004 | 0.999 | 1 | 305,768,692.675 | 732,354,854.373 |
| 6/15/20 | 1.005 | 1.013 | 1 | 1.001 | 329,241,566.306 | 732,922,437.304 |
| 6/14/20 | 1 | 1.008 | 0.997 | 1.005 | 261,665,467.361 | 735,592,843.565 |
| 6/13/20 | 1.002 | 1.004 | 1.001 | 1.001 | 244,922,455.783 | 732,993,964.702 |
| 6/12/20 | 1.002 | 1.004 | 1 | 1.001 | 269,662,003.073 | 733,338,646.619 |
| 6/11/20 | 0.999 | 1.009 | 0.997 | 1.002 | 361,418,859.099 | 733,934,795.288 |
| 6/10/20 | 1.003 | 1.004 | 0.988 | 0.999 | 286,430,599.559 | 730,053,626.629 |
| 6/9/20 | 0.998 | 1.009 | 0.998 | 1.003 | 275,906,689.983 | 742,358,300.826 |
| 6/8/20 | 1.002 | 1.004 | 0.995 | 0.998 | 258,124,391.96 | 735,400,452.582 |
| 6/7/20 | 0.998 | 1.006 | 0.996 | 1.002 | 278,942,202.536 | 735,558,465.327 |
| 6/6/20 | 1.003 | 1.006 | 0.995 | 0.998 | 249,661,876.493 | 733,062,334.929 |
| 6/5/20 | 1.002 | 1.01 | 0.998 | 1.003 | 267,403,161.051 | 737,098,009.79 |
| 6/4/20 | 1 | 1.004 | 0.995 | 1.001 | 292,616,627.981 | 736,098,441.985 |
| 6/3/20 | 0.999 | 1.004 | 0.998 | 1 | 370,385,643.094 | 732,000,938.695 |
| 6/2/20 | 1.003 | 1.009 | 0.984 | 0.999 | 517,602,290.201 | 733,401,633.053 |
| 6/1/20 | 1.002 | 1.005 | 0.983 | 1.002 | 511,987,831.33 | 727,045,905.222 |
| 5/31/20 | 1.003 | 1.008 | 1 | 1.002 | 437,098,475.839 | 728,548,294.24 |
| 5/30/20 | 1.003 | 1.006 | 0.996 | 1.003 | 478,039,731.757 | 744,189,845.921 |
| 5/29/20 | 0.998 | 1.007 | 0.997 | 1.002 | 445,311,775.58 | 743,577,975.353 |
| 5/28/20 | 1.002 | 1.005 | 0.993 | 0.999 | 477,608,688.233 | 738,416,889.795 |
| 5/27/20 | 0.999 | 1.005 | 0.994 | 1.002 | 447,623,268.507 | 736,647,568.868 |
| 5/26/20 | 1.002 | 1.007 | 0.994 | 0.999 | 386,722,721.459 | 745,730,540.734 |
| 5/25/20 | 1.001 | 1.005 | 0.996 | 1.002 | 427,366,175.34 | 707,866,969.909 |
| 5/24/20 | 1.005 | 1.014 | 0.996 | 1.002 | 420,645,622.993 | 707,936,081.507 |
| 5/23/20 | 1.003 | 1.005 | 0.997 | 1.005 | 418,061,541.043 | 709,487,842.899 |
| 5/22/20 | 1.003 | 1.006 | 0.998 | 1.003 | 479,674,912.806 | 708,460,100.096 |
| 5/21/20 | 1 | 1.012 | 0.995 | 1.002 | 639,942,387.348 | 707,650,724.733 |
| 5/20/20 | 0.995 | 1.009 | 0.994 | 1 | 654,997,591.321 | 706,230,045.895 |
| 5/19/20 | 1.001 | 1.008 | 0.994 | 0.995 | 645,252,419.678 | 702,987,442.051 |
| 5/18/20 | 1.001 | 1.008 | 0.994 | 1.001 | 556,502,433.079 | 707,164,425.924 |
| 5/17/20 | 1 | 1.005 | 0.993 | 1.002 | 623,833,304.454 | 707,365,371.709 |
| 5/16/20 | 1.003 | 1.004 | 0.997 | 0.999 | 590,472,281.841 | 705,770,466.432 |
| 5/15/20 | 0.997 | 1.018 | 0.994 | 1.003 | 733,477,054.544 | 708,321,149.777 |
| 5/14/20 | 0.999 | 1.009 | 0.988 | 0.997 | 589,452,910.288 | 704,037,845.192 |
| 5/13/20 | 1.001 | 1.004 | 0.992 | 1.001 | 442,974,311.096 | 706,953,523.915 |
| 5/12/20 | 0.997 | 1.006 | 0.997 | 1.001 | 418,915,208.944 | 707,081,133.887 |
| 5/11/20 | 1.002 | 1.005 | 0.962 | 0.997 | 560,486,656.157 | 704,347,644.589 |
| 5/10/20 | 1.002 | 1.01 | 0.989 | 1.002 | 628,815,172.525 | 707,434,771.87 |
| 5/9/20 | 1.004 | 1.006 | 0.997 | 1.002 | 527,392,293.411 | 707,731,494.43 |
| 5/8/20 | 1.001 | 1.009 | 0.995 | 1.004 | 573,933,002.057 | 709,059,520.086 |
| 5/7/20 | 1.008 | 1.013 | 0.989 | 1.001 | 569,477,470.32 | 706,891,935.857 |
