USD Coin (USDC) historical data and Live price

USD Coin

USDC

$ 1.00 -0.021 %

0.00002582 BTC

MARKET CAP
27.43 B

24H VOLUME
2.435 B

CIRC.SUPPLY
27.423 B

MAX SUPPLY

USDC

USD

Rank7

1H 0.00 %

24H -0.02 %

7D 0.01 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/2/21	1	1.001	1	1	2,439,258,776.93	27,412,686,038.1
8/1/21	1	1	0.999	1	2,486,455,912.3	27,421,062,363.66
7/31/21	1	1	1	1	2,089,374,193.7	27,333,627,420.05
7/30/21	1	1.001	1	1	2,767,764,065.9	27,287,652,617.89
7/29/21	1	1.001	1	1	2,436,098,922.46	27,215,938,746.52
7/28/21	1	1	1	1	3,167,300,230.47	27,304,058,305.98
7/27/21	1	1.001	1	1	3,322,377,092	27,204,659,952.84
7/26/21	1	1.001	0.999	1	4,345,976,082.02	27,131,284,207.5
7/25/21	1	1	0.999	1	1,597,724,491.94	27,044,509,769.76
7/24/21	1	1.001	1	1	1,879,930,934.47	26,999,412,512.37
7/23/21	1	1.001	1	1	1,843,554,512.57	26,967,762,374.21
7/22/21	1	1.001	1	1	1,951,581,121.7	26,949,041,232.18
7/21/21	1	1	1	1	2,641,185,551.59	26,885,112,476.74
7/20/21	1	1.001	1	1	2,382,271,230.04	26,774,885,942.52
7/19/21	1.001	1.001	1	1	1,882,742,176	26,665,047,721.02
7/18/21	1	1.001	0.999	1.001	1,646,186,031.35	26,652,079,403.79
7/17/21	1	1.001	1	1	1,654,537,978.5	26,590,988,918.95
7/16/21	1	1	1	1	1,967,709,605.67	26,433,052,628.85
7/15/21	1	1.001	1	1	2,024,673,761.43	26,327,287,498.88
7/14/21	1	1.001	1	1	2,178,980,895.22	26,668,074,912.88
7/13/21	1	1.001	1	1	2,052,753,217.47	26,470,020,785.6
7/12/21	1	1.001	1	1	1,869,328,109.84	26,302,479,127.59
7/11/21	1	1.001	1	1	1,380,260,792.3	26,133,666,247.64
7/10/21	1	1.001	1	1	1,688,326,088.13	26,093,576,850.37
7/9/21	1	1	1	1	1,926,093,224.52	26,080,004,230.01
7/8/21	1	1.001	1	1	2,270,470,754.62	25,929,528,897.21
7/7/21	1	1.001	1	1	1,998,620,780.16	25,816,261,454.22
7/6/21	1.001	1.001	1	1	2,312,601,909.64	25,673,216,975.57
7/5/21	1	1.001	0.999	1.001	1,887,495,557.89	25,547,238,479.82
7/4/21	1	1	0.999	1	1,578,667,344.18	25,511,718,609.01
7/3/21	1	1.001	1	1	1,491,016,820.84	25,504,372,338.91
7/2/21	1	1.001	1	1	1,787,895,570.34	25,397,754,841.34
7/1/21	1	1.001	1	1	2,063,325,692.75	25,213,067,934.09
6/30/21	1	1	1	1	2,251,615,882.71	25,162,837,210.47
6/29/21	1	1.001	1	1	2,367,988,437.57	25,247,277,933.84
6/28/21	1.001	1.001	1	1	2,280,426,599.08	25,459,337,227.38
6/27/21	1.001	1.002	1	1.001	2,006,379,614.62	25,791,977,537.21
6/26/21	1	1.001	1	1.001	2,166,740,089.34	25,748,069,378.88
6/25/21	1	1.001	0.999	1	2,278,575,965.44	25,644,694,480.16
6/24/21	1.001	1.001	1	1	2,086,547,894	25,488,736,011.5
6/23/21	1.001	1.054	1	1	2,726,185,391.39	25,447,936,900.27
6/22/21	1	1.002	1	1.001	4,227,695,694.58	25,125,242,356.06
6/21/21	1.001	1.002	1	1	4,276,274,311.09	24,988,254,766.02
6/20/21	1.001	1.001	1.001	1.001	2,004,269,887.07	24,440,364,970.15
6/19/21	1.001	1.002	1	1.001	1,592,022,973.22	24,382,945,958.92
6/18/21	1.001	1.002	1	1.001	2,071,077,950.36	24,202,087,030.92
6/17/21	1	1.001	1	1.001	2,154,845,900.96	23,931,183,948.34
6/16/21	1	1.001	0.999	1	1,915,334,512.02	23,946,171,386.55
6/15/21	1	1.001	1	1	1,737,783,117.6	23,777,304,248.04
6/14/21	1	1.021	0.999	1	1,966,754,694.83	23,669,764,806.18
6/13/21	1.001	1.001	0.999	1	1,731,376,605.73	23,641,140,562.16
6/12/21	1	1.001	1	1.001	1,727,912,702.37	23,601,392,372.56
6/11/21	1	1.001	1	1	1,874,628,476.22	23,442,188,511.49
6/10/21	1	1.001	1	1	1,900,199,959.46	23,210,090,792.22
6/9/21	1	1.001	1	1	2,342,690,520.35	23,252,675,130.36
6/7/21	1.001	1.001	1	1.001	1,862,347,844.9	23,088,855,995.92
6/6/21	1	1.001	1	1.001	1,383,139,176.99	23,003,536,496.45
6/5/21	1.001	1.001	1	1	1,876,582,877.07	22,912,903,573.56
6/4/21	1	1.001	1	1.001	2,570,089,020.36	22,896,455,411.39
6/3/21	1	1.001	1	1	2,167,192,411.68	22,853,602,332.6
6/2/21	1	1.001	1	1	1,776,182,591.73	22,793,506,953.12
6/1/21	1	1.001	1	1	1,999,280,287.35	22,666,917,055.27
5/31/21	1	1.001	0.999	1	2,333,931,932.46	22,628,794,881.2
5/30/21	1	1	0.999	0.999	2,190,418,516.57	22,421,676,957.19
5/29/21	1	1.001	1	1	2,227,562,470.74	22,230,727,828.41
5/28/21	1	1.001	1	1	2,707,603,887.01	22,101,934,365.46
5/27/21	1	1.001	1	1	1,971,138,939.86	22,033,952,477.02
5/26/21	1	1.001	1	1	2,604,239,877.62	21,569,274,597.46
5/25/21	1	1.001	1	1	3,043,007,001.97	20,927,969,766.57
5/24/21	1	1.001	1	1	4,286,226,504.22	20,620,985,422.37
5/23/21	1.001	1.002	1	1	5,171,953,965.05	14,386,222,481.22
5/22/21	1.001	1.001	1	1.001	3,335,609,643.13	14,391,760,466.09
5/21/21	1	1.002	1	1	4,613,942,916.98	14,386,155,673.03
5/19/21	1	1.002	0.998	1	8,053,431,252.98	14,379,094,941.29
5/19/21	1	1.002	0.998	1	8,053,431,252.98	14,379,094,941.29
5/19/21	1	1.002	0.998	1	8,053,431,252.98	14,379,094,941.29
5/19/21	1	1.002	0.998	1	8,053,431,252.98	14,379,094,941.29
5/18/21	1	1.001	1	1	3,070,777,037.78	14,380,422,263.21
5/18/21	1	1.001	1	1	3,070,777,037.78	14,380,422,263.21
5/18/21	1	1.001	1	1	3,070,777,037.78	14,380,422,263.21
5/18/21	1	1.001	1	1	3,070,777,037.78	14,380,422,263.21
5/17/21	1	1	1	1	4,135,608,293.89	14,381,592,409.61
5/17/21	1	1	1	1	4,135,608,293.89	14,381,592,409.61
5/17/21	1	1	1	1	4,135,608,293.89	14,381,592,409.61
5/17/21	1	1	1	1	4,135,608,293.89	14,381,592,409.61
5/16/21	1	1	1	1	3,772,657,577.39	14,382,393,542.27
5/16/21	1	1	1	1	3,772,657,577.39	14,382,393,542.27
5/16/21	1	1	1	1	3,772,657,577.39	14,382,393,542.27
5/16/21	1	1	1	1	3,772,657,577.39	14,382,393,542.27
5/15/21	1	1	1	1	3,328,173,098.1	14,381,454,393.11

Similar Coins