- 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) |
|---|---|---|---|---|---|---|
| 3/23/23 | 0.999 | 1 | 0.998 | 0.999 | 6,139,163,965.45 | 34,379,543,260.59 |
| 3/22/23 | 0.999 | 1 | 0.997 | 0.999 | 6,207,409,133.33 | 34,700,614,696.57 |
| 3/21/23 | 0.998 | 1 | 0.996 | 0.999 | 5,061,226,074.27 | 35,237,609,419.58 |
| 3/20/23 | 1 | 1 | 0.997 | 0.998 | 6,812,088,661.88 | 35,317,237,967.55 |
| 3/19/23 | 1 | 1 | 0.998 | 1 | 4,030,817,576.37 | 36,218,653,593.89 |
| 3/18/23 | 1 | 1.001 | 0.998 | 1 | 4,862,447,404.61 | 36,227,118,739.29 |
| 3/17/23 | 1 | 1.001 | 0.999 | 1 | 6,804,547,128.07 | 36,259,387,462.25 |
| 3/16/23 | 1 | 1.001 | 0.999 | 1 | 5,813,165,153.46 | 36,882,633,430.91 |
| 3/15/23 | 0.999 | 1.001 | 0.998 | 1 | 7,297,504,594.89 | 37,542,363,191.12 |
| 3/14/23 | 0.999 | 1 | 0.998 | 0.999 | 7,814,525,315.94 | 38,394,255,193.34 |
| 3/13/23 | 0.991 | 1 | 0.988 | 0.999 | 9,184,314,805.02 | 39,467,866,519.24 |
| 3/12/23 | 0.968 | 0.995 | 0.947 | 0.992 | 9,955,867,536.82 | 40,315,868,122.03 |
| 3/11/23 | 0.999 | 1 | 0.877 | 0.972 | 26,682,206,826.53 | 39,692,025,359.6 |
| 3/10/23 | 1 | 1.001 | 0.999 | 0.999 | 7,610,706,905.59 | 42,727,237,989.87 |
| 3/9/23 | 1 | 1 | 0.999 | 1 | 3,762,826,044.82 | 43,415,394,186.87 |
| 3/8/23 | 1 | 1 | 1 | 1 | 3,259,552,389.61 | 43,470,601,160.54 |
| 3/7/23 | 1 | 1 | 1 | 1 | 3,567,136,290.52 | 43,600,019,880.2 |
| 3/6/23 | 1 | 1 | 1 | 1 | 2,954,077,279.35 | 43,691,939,891.83 |
| 3/5/23 | 1 | 1 | 1 | 1 | 2,396,832,193.3 | 43,980,818,759.52 |
| 3/4/23 | 1 | 1 | 1 | 1 | 2,215,392,974.02 | 43,827,273,128.6 |
| 3/3/23 | 1 | 1 | 0.999 | 1 | 4,111,203,947.29 | 43,532,136,633.96 |
| 3/2/23 | 1 | 1.001 | 0.999 | 1 | 3,569,810,686.29 | 43,154,780,190.65 |
| 3/1/23 | 1 | 1 | 1 | 1 | 3,676,550,737.01 | 42,561,287,473.2 |
| 2/28/23 | 1 | 1 | 1 | 1 | 3,109,767,982.19 | 42,439,077,740.12 |
| 2/27/23 | 1 | 1 | 1 | 1 | 3,267,016,287.27 | 42,568,713,399.01 |
| 2/26/23 | 1 | 1 | 1 | 1 | 2,507,543,870.24 | 42,627,802,559.27 |
| 2/25/23 | 1 | 1 | 1 | 1 | 2,686,817,523 | 42,552,497,476.79 |
| 2/24/23 | 1 | 1 | 0.999 | 1 | 4,261,268,706.07 | 42,579,478,049.85 |
| 2/23/23 | 1 | 1 | 1 | 1 | 4,056,250,192.95 | 42,181,572,704.62 |
| 2/22/23 | 1 | 1 | 1 | 1 | 4,388,750,217.28 | 42,072,872,832.6 |
| 2/21/23 | 1 | 1 | 1 | 1 | 4,145,675,498.8 | 42,135,365,251.37 |
| 2/20/23 | 1 | 1 | 0.999 | 1 | 3,456,245,956.31 | 41,939,938,486.53 |
| 2/19/23 | 1 | 1 | 0.999 | 1 | 3,217,361,040.1 | 41,861,245,787.12 |
| 2/18/23 | 1 | 1 | 1 | 1 | 2,724,755,647.42 | 41,841,117,666.85 |
| 2/17/23 | 1 | 1 | 1 | 1 | 4,696,979,332.11 | 41,836,017,682.21 |
| 2/16/23 | 1 | 1 | 0.999 | 1 | 5,620,785,014.31 | 41,564,693,076.63 |
| 2/15/23 | 1 | 1.001 | 1 | 1 | 4,265,639,806.08 | 41,369,796,261.02 |
| 2/14/23 | 1 | 1.001 | 1 | 1 | 4,219,254,343.98 | 41,251,513,483.74 |
| 2/13/23 | 1 | 1 | 0.999 | 1 | 4,929,525,446.88 | 40,951,046,090.78 |
| 2/12/23 | 1 | 1 | 1 | 1 | 2,523,403,097.58 | 41,222,130,987.91 |
| 2/11/23 | 1 | 1 | 1 | 1 | 2,420,063,116.14 | 41,299,901,610.02 |
| 2/10/23 | 1 | 1 | 1 | 1 | 3,672,886,123.95 | 41,367,020,263.44 |
| 2/9/23 | 1 | 1.001 | 0.999 | 1 | 4,476,731,489.88 | 41,468,834,413.92 |
| 2/8/23 | 1 | 1 | 1 | 1 | 3,602,936,282.69 | 41,513,985,661.37 |
| 2/7/23 | 1 | 1 | 0.999 | 1 | 3,694,028,406.76 | 41,770,559,549.89 |
| 2/6/23 | 1 | 1 | 1 | 1 | 3,098,238,992.54 | 41,891,483,688.91 |
| 2/5/23 | 1 | 1 | 0.999 | 1 | 2,929,555,475.07 | 42,031,783,646.39 |
| 2/4/23 | 1 | 1 | 1 | 1 | 2,476,218,901.22 | 41,947,523,526.68 |
| 2/3/23 | 1 | 1 | 1 | 1 | 3,432,403,395.52 | 41,948,965,073.07 |
| 2/2/23 | 1 | 1 | 0.999 | 1 | 4,233,203,635.46 | 42,381,938,670.52 |
| 2/1/23 | 1 | 1.001 | 1 | 1 | 3,454,788,462.57 | 42,303,765,538.37 |
| 1/31/23 | 1 | 1 | 1 | 1 | 2,960,609,713.32 | 42,405,363,468.75 |
| 1/30/23 | 1 | 1 | 1 | 1 | 3,562,976,034.92 | 42,712,729,289.76 |
| 1/29/23 | 1 | 1 | 1 | 1 | 2,963,258,500.13 | 43,086,077,902.99 |
| 1/28/23 | 1 | 1 | 1 | 1 | 2,554,816,546.66 | 43,093,041,224.96 |
| 1/27/23 | 1 | 1 | 1 | 1 | 3,615,689,954.55 | 43,085,379,436.97 |
| 1/26/23 | 1 | 1 | 1 | 1 | 3,258,930,502.14 | 43,297,905,509.31 |
| 1/25/23 | 1 | 1.001 | 1 | 1 | 4,154,869,646.86 | 43,491,997,137.64 |
| 1/24/23 | 1 | 1 | 0.999 | 1 | 3,576,076,256.6 | 43,614,916,486.19 |
| 1/23/23 | 1 | 1 | 0.999 | 1 | 3,419,783,936.23 | 43,485,738,354.43 |
| 1/22/23 | 1 | 1 | 0.999 | 1 | 3,227,947,507.01 | 43,480,831,666.18 |
| 1/21/23 | 1 | 1.001 | 0.999 | 1 | 3,742,948,233.77 | 43,349,621,955.78 |
| 1/20/23 | 1 | 1.001 | 1 | 1 | 3,444,375,885.21 | 43,107,645,804.63 |
| 1/19/23 | 1 | 1 | 1 | 1 | 3,098,920,630.97 | 42,879,100,827.88 |
| 1/18/23 | 1 | 1.001 | 0.999 | 1 | 4,209,476,193.86 | 43,088,733,130.48 |
| 1/17/23 | 1 | 1 | 1 | 1 | 2,965,132,328.45 | 43,562,303,528.13 |
| 1/16/23 | 1 | 1 | 1 | 1 | 2,899,726,939.7 | 43,851,959,331.21 |
| 1/15/23 | 1 | 1 | 1 | 1 | 2,635,965,361.28 | 43,893,297,850.26 |
| 1/14/23 | 1 | 1.001 | 0.999 | 1 | 4,297,415,658.48 | 43,660,587,269.41 |
| 1/13/23 | 1 | 1.001 | 1 | 1 | 3,509,707,746.17 | 43,440,525,487.68 |
| 1/12/23 | 1 | 1 | 0.999 | 1 | 4,571,366,092.4 | 43,926,215,655.03 |
| 1/11/23 | 1 | 1 | 1 | 1 | 2,801,305,359.51 | 43,846,451,900.12 |
| 1/10/23 | 1 | 1 | 1 | 1 | 2,630,571,530.49 | 43,655,800,464.3 |
| 1/9/23 | 1 | 1 | 1 | 1 | 3,646,138,496.28 | 43,583,378,611.65 |
| 1/8/23 | 1 | 1 | 1 | 1 | 1,788,498,968.59 | 43,950,584,710.06 |
| 1/7/23 | 1 | 1 | 1 | 1 | 1,570,732,741.85 | 43,796,523,902.41 |
| 1/6/23 | 1 | 1 | 1 | 1 | 2,361,812,755.19 | 43,662,650,871.26 |
| 1/5/23 | 1 | 1 | 1 | 1 | 2,080,129,329.75 | 43,742,033,331.41 |
| 1/4/23 | 1 | 1 | 1 | 1 | 2,402,538,600.07 | 44,184,922,269.79 |
| 1/3/23 | 1 | 1 | 1 | 1 | 2,006,189,065.16 | 44,165,267,146.31 |
| 1/2/23 | 1 | 1 | 1 | 1 | 1,562,545,140.01 | 44,700,249,571.44 |
| 1/1/23 | 1 | 1 | 1 | 1 | 1,197,927,575.87 | 44,584,840,756.22 |
| 12/31/22 | 1 | 1 | 1 | 1 | 1,329,559,200.18 | 44,540,806,740.11 |
| 12/30/22 | 1 | 1 | 1 | 1 | 1,879,667,313.61 | 44,497,509,139.59 |
| 12/29/22 | 1 | 1 | 1 | 1 | 1,972,864,412.97 | 44,512,703,404.46 |
| 12/28/22 | 1 | 1 | 1 | 1 | 2,210,122,747.13 | 44,392,174,543.11 |
| 12/27/22 | 1 | 1 | 1 | 1 | 1,696,141,536.5 | 44,187,349,388.82 |
| 12/26/22 | 1 | 1 | 1 | 1 | 1,442,718,611.75 | 44,458,548,786.9 |
| 12/25/22 | 1 | 1 | 1 | 1 | 1,380,163,674.19 | 44,348,890,607.38 |
| 12/24/22 | 1 | 1 | 1 | 1 | 915,340,746.41 | 44,217,845,875.15 |
