USD Coin (USDC) historical data and Live price

usd-coin

USD Coin

USDC
$ 1.00 -0.149 % 0.00001591 BTC
MARKET CAP
10.843 B
24H VOLUME
1.923 B
CIRC.SUPPLY
10.842 B
MAX SUPPLY
Rank16
1H -0.03 %
24H -0.15 %
7D -0.16 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/211.0031.003111,582,588,398.510,791,909,575.01
4/11/211.0011.00311.0031,336,026,254.6911,065,073,073.52
4/10/211.0021.0020.9981.0011,642,749,490.2310,954,682,454.24
4/9/2111.00211.0011,140,401,440.4410,905,870,848.03
4/8/211.0021.002111,443,171,575.2310,942,441,781.22
4/7/211.0011.0031.0011.0021,821,911,304.3410,785,983,094.42
4/6/2111.0020.9991.0011,519,196,566.3410,714,215,062.04
4/5/211.0031.004111,398,732,746.2710,805,209,578.08
4/4/211.0031.0111.0011.0031,205,342,903.2410,884,944,736
4/3/2111.0030.9981.0031,521,294,666.4710,650,300,099.49
4/2/211.0011.0020.99911,645,041,683.5410,694,274,869.37
4/1/2111.0010.9991.0011,515,653,266.1210,640,299,852.43
3/31/211.0011.0020.99911,589,845,936.6510,656,787,148.43
3/30/2111.0010.9991.0011,506,313,601.5710,672,829,322.71
3/29/211.0011.0010.99911,535,871,373.9910,555,729,469.19
3/28/2111.00311.0011,294,220,917.6510,768,922,656.44
3/27/211.0011.002111,340,283,945.6610,657,171,951.06
3/26/211.0011.0020.9991.0011,591,672,365.7610,588,724,708.13
3/25/211.0011.00211.0011,646,557,726.0210,338,431,176.95
3/24/211.0011.00211.0021,916,803,424.6610,167,631,688.92
3/23/211.0011.00211.0011,511,795,325.1510,090,872,105.37
3/22/211.0011.0040.9991.0011,380,781,627.8810,036,692,733.63
3/21/211.0021.0030.9991.0011,265,098,605.699,918,143,113.39
3/20/211.0021.0041.0011.0021,191,670,788.989,848,966,629.96
3/19/211.0011.00411.0021,472,879,184.379,767,228,910.59
3/18/210.9991.0010.9991.0011,525,693,757.319,481,988,795.55
3/17/2111.0020.9990.9991,782,793,504.499,352,365,809.69
3/16/2111111,868,824,948.829,278,101,101.85
3/15/2111.0010.99911,927,366,887.29,337,446,568.49
3/14/2111111,544,999,694.559,276,209,311.89
3/13/2111.001112,044,348,842.019,266,074,220.66
3/12/2111.001111,612,404,620.759,135,678,065.42
3/11/2111.001111,487,841,641.39,130,585,980.12
3/10/2111.001111,751,024,085.988,967,187,807.63
3/9/2111.003111,683,029,544.18,982,652,500.4
3/8/2111.002111,441,044,444.718,934,282,354.71
3/7/2111111,215,837,773.978,969,172,583.83
3/6/2111.0010.99911,275,477,008.978,822,775,166.79
3/5/2111.001111,973,917,284.88,674,150,228.04
3/4/2111111,665,593,866.068,655,539,971.88
3/3/2111.001111,905,564,606.058,669,892,779.85
3/2/2111111,949,254,168.658,752,919,054.96
3/1/2111.001111,740,798,093.928,866,076,772.02
2/28/2111.001112,268,777,551.248,897,551,098.99
2/27/2111111,776,838,289.378,658,975,905.81
2/26/2111112,459,413,406.348,594,704,361.52
2/25/2111.001112,301,651,549.528,328,439,670.29
2/24/2111.003112,427,751,205.918,132,862,059.56
2/23/2111.002114,522,385,569.197,981,667,377.21
2/22/2111.0020.99813,584,165,264.937,860,140,256.95
2/21/2111111,945,631,587.27,738,071,713.46
2/20/2111112,471,881,935.847,576,682,025.85
2/19/2111.001112,321,201,286.577,285,741,130.33
2/18/2111112,094,266,689.747,285,707,193.53
2/17/2111.001112,132,590,490.667,284,211,261.13
2/16/2111112,062,438,716.837,286,203,416.17
2/15/2111.001112,214,311,703.797,285,655,980.1
2/14/2111.001111,913,316,176.97,285,556,444.95
2/13/2111112,279,143,400.987,110,307,300.18
2/12/21110.99912,186,409,042.886,870,659,117.32
2/11/2111.0010.99912,045,704,986.266,832,641,664.65
2/10/2111.002112,156,624,147.396,733,960,451.25
2/9/2111.0020.99911,689,656,161.626,562,229,835.69
2/8/21110.99811,791,932,105.456,439,708,622.47
2/7/2111111,416,867,095.056,439,675,443.68
2/6/2111111,802,646,232.426,350,202,802.48
2/5/2111.0010.99811,722,650,453.96,283,928,742.36
2/4/21110.99911,864,772,385.976,077,850,664.94
2/3/2111.001111,827,257,482.566,027,131,407.93
2/2/2111.0010.99911,750,372,396.285,908,268,417.35
2/1/21110.99911,456,048,771.785,830,863,846.96
1/31/2111111,245,897,595.25,868,871,806.01
1/30/2111111,443,344,470.625,813,052,746.26
1/29/210.99910.99812,242,910,976.495,734,118,871.26
1/28/21110.99911,532,598,984.365,609,908,486.11
1/27/2111.0020.99911,674,268,316.9415,465,355,022.912
1/26/2111.001111,584,592,376.6755,374,660,745.465
1/25/2111.001111,637,162,641.3525,471,135,512.179
1/24/2111.001111,335,242,694.4295,521,308,075.364
1/23/2111111,287,925,957.7645,499,885,796.868
1/22/2111.001112,196,461,507.7225,452,866,592.011
1/21/2111.001111,853,154,939.3295,361,170,944.202
1/20/2111111,814,079,623.0015,274,469,834.828
1/19/211.0011.002112,019,188,110.5795,133,735,222.092
1/18/2111.00111.0011,412,016,575.0055,120,886,244.258
1/17/2111111,463,914,697.0945,062,831,585.004
1/16/2111.001111,671,304,226.6194,947,600,350.859
1/15/2111.001111,630,000,400.5324,821,432,221.134
1/14/2111.0010.99911,810,728,488.2324,723,642,068.489
1/13/211.0011.002111,739,625,823.1984,663,322,064.054