- 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) |
|---|---|---|---|---|---|---|
| 4/12/21 | 1.003 | 1.003 | 1 | 1 | 1,582,588,398.5 | 10,791,909,575.01 |
| 4/11/21 | 1.001 | 1.003 | 1 | 1.003 | 1,336,026,254.69 | 11,065,073,073.52 |
| 4/10/21 | 1.002 | 1.002 | 0.998 | 1.001 | 1,642,749,490.23 | 10,954,682,454.24 |
| 4/9/21 | 1 | 1.002 | 1 | 1.001 | 1,140,401,440.44 | 10,905,870,848.03 |
| 4/8/21 | 1.002 | 1.002 | 1 | 1 | 1,443,171,575.23 | 10,942,441,781.22 |
| 4/7/21 | 1.001 | 1.003 | 1.001 | 1.002 | 1,821,911,304.34 | 10,785,983,094.42 |
| 4/6/21 | 1 | 1.002 | 0.999 | 1.001 | 1,519,196,566.34 | 10,714,215,062.04 |
| 4/5/21 | 1.003 | 1.004 | 1 | 1 | 1,398,732,746.27 | 10,805,209,578.08 |
| 4/4/21 | 1.003 | 1.011 | 1.001 | 1.003 | 1,205,342,903.24 | 10,884,944,736 |
| 4/3/21 | 1 | 1.003 | 0.998 | 1.003 | 1,521,294,666.47 | 10,650,300,099.49 |
| 4/2/21 | 1.001 | 1.002 | 0.999 | 1 | 1,645,041,683.54 | 10,694,274,869.37 |
| 4/1/21 | 1 | 1.001 | 0.999 | 1.001 | 1,515,653,266.12 | 10,640,299,852.43 |
| 3/31/21 | 1.001 | 1.002 | 0.999 | 1 | 1,589,845,936.65 | 10,656,787,148.43 |
| 3/30/21 | 1 | 1.001 | 0.999 | 1.001 | 1,506,313,601.57 | 10,672,829,322.71 |
| 3/29/21 | 1.001 | 1.001 | 0.999 | 1 | 1,535,871,373.99 | 10,555,729,469.19 |
| 3/28/21 | 1 | 1.003 | 1 | 1.001 | 1,294,220,917.65 | 10,768,922,656.44 |
| 3/27/21 | 1.001 | 1.002 | 1 | 1 | 1,340,283,945.66 | 10,657,171,951.06 |
| 3/26/21 | 1.001 | 1.002 | 0.999 | 1.001 | 1,591,672,365.76 | 10,588,724,708.13 |
| 3/25/21 | 1.001 | 1.002 | 1 | 1.001 | 1,646,557,726.02 | 10,338,431,176.95 |
| 3/24/21 | 1.001 | 1.002 | 1 | 1.002 | 1,916,803,424.66 | 10,167,631,688.92 |
| 3/23/21 | 1.001 | 1.002 | 1 | 1.001 | 1,511,795,325.15 | 10,090,872,105.37 |
| 3/22/21 | 1.001 | 1.004 | 0.999 | 1.001 | 1,380,781,627.88 | 10,036,692,733.63 |
| 3/21/21 | 1.002 | 1.003 | 0.999 | 1.001 | 1,265,098,605.69 | 9,918,143,113.39 |
| 3/20/21 | 1.002 | 1.004 | 1.001 | 1.002 | 1,191,670,788.98 | 9,848,966,629.96 |
| 3/19/21 | 1.001 | 1.004 | 1 | 1.002 | 1,472,879,184.37 | 9,767,228,910.59 |
| 3/18/21 | 0.999 | 1.001 | 0.999 | 1.001 | 1,525,693,757.31 | 9,481,988,795.55 |
| 3/17/21 | 1 | 1.002 | 0.999 | 0.999 | 1,782,793,504.49 | 9,352,365,809.69 |
| 3/16/21 | 1 | 1 | 1 | 1 | 1,868,824,948.82 | 9,278,101,101.85 |
| 3/15/21 | 1 | 1.001 | 0.999 | 1 | 1,927,366,887.2 | 9,337,446,568.49 |
| 3/14/21 | 1 | 1 | 1 | 1 | 1,544,999,694.55 | 9,276,209,311.89 |
| 3/13/21 | 1 | 1.001 | 1 | 1 | 2,044,348,842.01 | 9,266,074,220.66 |
| 3/12/21 | 1 | 1.001 | 1 | 1 | 1,612,404,620.75 | 9,135,678,065.42 |
| 3/11/21 | 1 | 1.001 | 1 | 1 | 1,487,841,641.3 | 9,130,585,980.12 |
| 3/10/21 | 1 | 1.001 | 1 | 1 | 1,751,024,085.98 | 8,967,187,807.63 |
| 3/9/21 | 1 | 1.003 | 1 | 1 | 1,683,029,544.1 | 8,982,652,500.4 |
| 3/8/21 | 1 | 1.002 | 1 | 1 | 1,441,044,444.71 | 8,934,282,354.71 |
| 3/7/21 | 1 | 1 | 1 | 1 | 1,215,837,773.97 | 8,969,172,583.83 |
| 3/6/21 | 1 | 1.001 | 0.999 | 1 | 1,275,477,008.97 | 8,822,775,166.79 |
| 3/5/21 | 1 | 1.001 | 1 | 1 | 1,973,917,284.8 | 8,674,150,228.04 |
| 3/4/21 | 1 | 1 | 1 | 1 | 1,665,593,866.06 | 8,655,539,971.88 |
| 3/3/21 | 1 | 1.001 | 1 | 1 | 1,905,564,606.05 | 8,669,892,779.85 |
| 3/2/21 | 1 | 1 | 1 | 1 | 1,949,254,168.65 | 8,752,919,054.96 |
| 3/1/21 | 1 | 1.001 | 1 | 1 | 1,740,798,093.92 | 8,866,076,772.02 |
| 2/28/21 | 1 | 1.001 | 1 | 1 | 2,268,777,551.24 | 8,897,551,098.99 |
| 2/27/21 | 1 | 1 | 1 | 1 | 1,776,838,289.37 | 8,658,975,905.81 |
| 2/26/21 | 1 | 1 | 1 | 1 | 2,459,413,406.34 | 8,594,704,361.52 |
| 2/25/21 | 1 | 1.001 | 1 | 1 | 2,301,651,549.52 | 8,328,439,670.29 |
| 2/24/21 | 1 | 1.003 | 1 | 1 | 2,427,751,205.91 | 8,132,862,059.56 |
| 2/23/21 | 1 | 1.002 | 1 | 1 | 4,522,385,569.19 | 7,981,667,377.21 |
| 2/22/21 | 1 | 1.002 | 0.998 | 1 | 3,584,165,264.93 | 7,860,140,256.95 |
| 2/21/21 | 1 | 1 | 1 | 1 | 1,945,631,587.2 | 7,738,071,713.46 |
| 2/20/21 | 1 | 1 | 1 | 1 | 2,471,881,935.84 | 7,576,682,025.85 |
| 2/19/21 | 1 | 1.001 | 1 | 1 | 2,321,201,286.57 | 7,285,741,130.33 |
| 2/18/21 | 1 | 1 | 1 | 1 | 2,094,266,689.74 | 7,285,707,193.53 |
| 2/17/21 | 1 | 1.001 | 1 | 1 | 2,132,590,490.66 | 7,284,211,261.13 |
| 2/16/21 | 1 | 1 | 1 | 1 | 2,062,438,716.83 | 7,286,203,416.17 |
| 2/15/21 | 1 | 1.001 | 1 | 1 | 2,214,311,703.79 | 7,285,655,980.1 |
| 2/14/21 | 1 | 1.001 | 1 | 1 | 1,913,316,176.9 | 7,285,556,444.95 |
| 2/13/21 | 1 | 1 | 1 | 1 | 2,279,143,400.98 | 7,110,307,300.18 |
| 2/12/21 | 1 | 1 | 0.999 | 1 | 2,186,409,042.88 | 6,870,659,117.32 |
| 2/11/21 | 1 | 1.001 | 0.999 | 1 | 2,045,704,986.26 | 6,832,641,664.65 |
| 2/10/21 | 1 | 1.002 | 1 | 1 | 2,156,624,147.39 | 6,733,960,451.25 |
| 2/9/21 | 1 | 1.002 | 0.999 | 1 | 1,689,656,161.62 | 6,562,229,835.69 |
| 2/8/21 | 1 | 1 | 0.998 | 1 | 1,791,932,105.45 | 6,439,708,622.47 |
| 2/7/21 | 1 | 1 | 1 | 1 | 1,416,867,095.05 | 6,439,675,443.68 |
| 2/6/21 | 1 | 1 | 1 | 1 | 1,802,646,232.42 | 6,350,202,802.48 |
| 2/5/21 | 1 | 1.001 | 0.998 | 1 | 1,722,650,453.9 | 6,283,928,742.36 |
| 2/4/21 | 1 | 1 | 0.999 | 1 | 1,864,772,385.97 | 6,077,850,664.94 |
| 2/3/21 | 1 | 1.001 | 1 | 1 | 1,827,257,482.56 | 6,027,131,407.93 |
| 2/2/21 | 1 | 1.001 | 0.999 | 1 | 1,750,372,396.28 | 5,908,268,417.35 |
| 2/1/21 | 1 | 1 | 0.999 | 1 | 1,456,048,771.78 | 5,830,863,846.96 |
| 1/31/21 | 1 | 1 | 1 | 1 | 1,245,897,595.2 | 5,868,871,806.01 |
| 1/30/21 | 1 | 1 | 1 | 1 | 1,443,344,470.62 | 5,813,052,746.26 |
| 1/29/21 | 0.999 | 1 | 0.998 | 1 | 2,242,910,976.49 | 5,734,118,871.26 |
| 1/28/21 | 1 | 1 | 0.999 | 1 | 1,532,598,984.36 | 5,609,908,486.11 |
| 1/27/21 | 1 | 1.002 | 0.999 | 1 | 1,674,268,316.941 | 5,465,355,022.912 |
| 1/26/21 | 1 | 1.001 | 1 | 1 | 1,584,592,376.675 | 5,374,660,745.465 |
| 1/25/21 | 1 | 1.001 | 1 | 1 | 1,637,162,641.352 | 5,471,135,512.179 |
| 1/24/21 | 1 | 1.001 | 1 | 1 | 1,335,242,694.429 | 5,521,308,075.364 |
| 1/23/21 | 1 | 1 | 1 | 1 | 1,287,925,957.764 | 5,499,885,796.868 |
| 1/22/21 | 1 | 1.001 | 1 | 1 | 2,196,461,507.722 | 5,452,866,592.011 |
| 1/21/21 | 1 | 1.001 | 1 | 1 | 1,853,154,939.329 | 5,361,170,944.202 |
| 1/20/21 | 1 | 1 | 1 | 1 | 1,814,079,623.001 | 5,274,469,834.828 |
| 1/19/21 | 1.001 | 1.002 | 1 | 1 | 2,019,188,110.579 | 5,133,735,222.092 |
| 1/18/21 | 1 | 1.001 | 1 | 1.001 | 1,412,016,575.005 | 5,120,886,244.258 |
| 1/17/21 | 1 | 1 | 1 | 1 | 1,463,914,697.094 | 5,062,831,585.004 |
| 1/16/21 | 1 | 1.001 | 1 | 1 | 1,671,304,226.619 | 4,947,600,350.859 |
| 1/15/21 | 1 | 1.001 | 1 | 1 | 1,630,000,400.532 | 4,821,432,221.134 |
| 1/14/21 | 1 | 1.001 | 0.999 | 1 | 1,810,728,488.232 | 4,723,642,068.489 |
| 1/13/21 | 1.001 | 1.002 | 1 | 1 | 1,739,625,823.198 | 4,663,322,064.054 |
