USD Coin (USDC) historical data and Live price

usd-coin

USD Coin

USDC
$ 0.999456 -0.018 % 0.00003604 BTC
MARKET CAP
34.287 B
24H VOLUME
6.058 B
CIRC.SUPPLY
34.306 B
MAX SUPPLY
Rank5
1H -0.02 %
24H -0.02 %
7D -0.02 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/230.99910.9980.9996,139,163,965.4534,379,543,260.59
3/22/230.99910.9970.9996,207,409,133.3334,700,614,696.57
3/21/230.99810.9960.9995,061,226,074.2735,237,609,419.58
3/20/23110.9970.9986,812,088,661.8835,317,237,967.55
3/19/23110.99814,030,817,576.3736,218,653,593.89
3/18/2311.0010.99814,862,447,404.6136,227,118,739.29
3/17/2311.0010.99916,804,547,128.0736,259,387,462.25
3/16/2311.0010.99915,813,165,153.4636,882,633,430.91
3/15/230.9991.0010.99817,297,504,594.8937,542,363,191.12
3/14/230.99910.9980.9997,814,525,315.9438,394,255,193.34
3/13/230.99110.9880.9999,184,314,805.0239,467,866,519.24
3/12/230.9680.9950.9470.9929,955,867,536.8240,315,868,122.03
3/11/230.99910.8770.97226,682,206,826.5339,692,025,359.6
3/10/2311.0010.9990.9997,610,706,905.5942,727,237,989.87
3/9/23110.99913,762,826,044.8243,415,394,186.87
3/8/2311113,259,552,389.6143,470,601,160.54
3/7/2311113,567,136,290.5243,600,019,880.2
3/6/2311112,954,077,279.3543,691,939,891.83
3/5/2311112,396,832,193.343,980,818,759.52
3/4/2311112,215,392,974.0243,827,273,128.6
3/3/23110.99914,111,203,947.2943,532,136,633.96
3/2/2311.0010.99913,569,810,686.2943,154,780,190.65
3/1/2311113,676,550,737.0142,561,287,473.2
2/28/2311113,109,767,982.1942,439,077,740.12
2/27/2311113,267,016,287.2742,568,713,399.01
2/26/2311112,507,543,870.2442,627,802,559.27
2/25/2311112,686,817,52342,552,497,476.79
2/24/23110.99914,261,268,706.0742,579,478,049.85
2/23/2311114,056,250,192.9542,181,572,704.62
2/22/2311114,388,750,217.2842,072,872,832.6
2/21/2311114,145,675,498.842,135,365,251.37
2/20/23110.99913,456,245,956.3141,939,938,486.53
2/19/23110.99913,217,361,040.141,861,245,787.12
2/18/2311112,724,755,647.4241,841,117,666.85
2/17/2311114,696,979,332.1141,836,017,682.21
2/16/23110.99915,620,785,014.3141,564,693,076.63
2/15/2311.001114,265,639,806.0841,369,796,261.02
2/14/2311.001114,219,254,343.9841,251,513,483.74
2/13/23110.99914,929,525,446.8840,951,046,090.78
2/12/2311112,523,403,097.5841,222,130,987.91
2/11/2311112,420,063,116.1441,299,901,610.02
2/10/2311113,672,886,123.9541,367,020,263.44
2/9/2311.0010.99914,476,731,489.8841,468,834,413.92
2/8/2311113,602,936,282.6941,513,985,661.37
2/7/23110.99913,694,028,406.7641,770,559,549.89
2/6/2311113,098,238,992.5441,891,483,688.91
2/5/23110.99912,929,555,475.0742,031,783,646.39
2/4/2311112,476,218,901.2241,947,523,526.68
2/3/2311113,432,403,395.5241,948,965,073.07
2/2/23110.99914,233,203,635.4642,381,938,670.52
2/1/2311.001113,454,788,462.5742,303,765,538.37
1/31/2311112,960,609,713.3242,405,363,468.75
1/30/2311113,562,976,034.9242,712,729,289.76
1/29/2311112,963,258,500.1343,086,077,902.99
1/28/2311112,554,816,546.6643,093,041,224.96
1/27/2311113,615,689,954.5543,085,379,436.97
1/26/2311113,258,930,502.1443,297,905,509.31
1/25/2311.001114,154,869,646.8643,491,997,137.64
1/24/23110.99913,576,076,256.643,614,916,486.19
1/23/23110.99913,419,783,936.2343,485,738,354.43
1/22/23110.99913,227,947,507.0143,480,831,666.18
1/21/2311.0010.99913,742,948,233.7743,349,621,955.78
1/20/2311.001113,444,375,885.2143,107,645,804.63
1/19/2311113,098,920,630.9742,879,100,827.88
1/18/2311.0010.99914,209,476,193.8643,088,733,130.48
1/17/2311112,965,132,328.4543,562,303,528.13
1/16/2311112,899,726,939.743,851,959,331.21
1/15/2311112,635,965,361.2843,893,297,850.26
1/14/2311.0010.99914,297,415,658.4843,660,587,269.41
1/13/2311.001113,509,707,746.1743,440,525,487.68
1/12/23110.99914,571,366,092.443,926,215,655.03
1/11/2311112,801,305,359.5143,846,451,900.12
1/10/2311112,630,571,530.4943,655,800,464.3
1/9/2311113,646,138,496.2843,583,378,611.65
1/8/2311111,788,498,968.5943,950,584,710.06
1/7/2311111,570,732,741.8543,796,523,902.41
1/6/2311112,361,812,755.1943,662,650,871.26
1/5/2311112,080,129,329.7543,742,033,331.41
1/4/2311112,402,538,600.0744,184,922,269.79
1/3/2311112,006,189,065.1644,165,267,146.31
1/2/2311111,562,545,140.0144,700,249,571.44
1/1/2311111,197,927,575.8744,584,840,756.22
12/31/2211111,329,559,200.1844,540,806,740.11
12/30/2211111,879,667,313.6144,497,509,139.59
12/29/2211111,972,864,412.9744,512,703,404.46
12/28/2211112,210,122,747.1344,392,174,543.11
12/27/2211111,696,141,536.544,187,349,388.82
12/26/2211111,442,718,611.7544,458,548,786.9
12/25/2211111,380,163,674.1944,348,890,607.38
12/24/221111915,340,746.4144,217,845,875.15