- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 1/12/21 | 1 | 1.001 | 0.999 | 1.001 | 1,934,826,250.003 | 4,658,372,084.453 |
| 1/11/21 | 1 | 1.003 | 1 | 1 | 3,166,658,513.04 | 4,674,298,887.247 |
| 1/10/21 | 1 | 1.001 | 0.999 | 1 | 1,917,152,177.848 | 4,716,774,854.911 |
| 1/9/21 | 1 | 1.001 | 0.999 | 1 | 1,553,771,951.175 | 4,660,207,976.08 |
| 1/8/21 | 0.998 | 1.002 | 0.998 | 1 | 2,236,539,817.138 | 4,520,698,706.575 |
| 1/7/21 | 1 | 1 | 0.998 | 0.998 | 2,265,386,968.825 | 4,411,262,188.368 |
| 1/6/21 | 1 | 1 | 0.998 | 1 | 1,791,474,727.788 | 4,347,554,141.895 |
| 1/5/21 | 0.999 | 1 | 0.999 | 1 | 1,662,321,026.66 | 4,318,744,242.267 |
| 1/4/21 | 1 | 1 | 0.999 | 0.999 | 2,201,035,266.852 | 4,278,604,358.557 |
| 1/3/21 | 1 | 1.001 | 0.998 | 1 | 1,828,596,898.691 | 4,208,024,428.075 |
| 1/2/21 | 1 | 1 | 0.997 | 1 | 1,679,209,330.389 | 4,104,611,882.811 |
| 1/1/21 | 1 | 1 | 1 | 1 | 944,050,095.226 | 4,029,299,602.39 |
| 12/31/20 | 1 | 1 | 1 | 1 | 1,099,562,415.815 | 3,903,714,407.313 |
| 12/30/20 | 1 | 1 | 0.999 | 1 | 1,158,073,232.453 | 3,680,443,610.872 |
| 12/29/20 | 1 | 1.001 | 0.999 | 1 | 1,102,774,805.042 | 3,698,412,274.842 |
| 12/28/20 | 1 | 1 | 1 | 1 | 1,037,472,251.209 | 3,627,985,593.567 |
| 12/27/20 | 1 | 1 | 0.992 | 1 | 1,168,083,150.782 | 3,582,730,027.761 |
| 12/26/20 | 1 | 1 | 0.999 | 1 | 837,782,777.222 | 3,547,869,512.603 |
| 12/25/20 | 1 | 1 | 1 | 1 | 768,443,745.233 | 3,536,352,382.024 |
| 12/24/20 | 1 | 1 | 0.999 | 1 | 822,668,328.696 | 3,538,335,202.567 |
| 12/23/20 | 1 | 1.001 | 1 | 1 | 994,946,009.536 | 3,425,726,107.549 |
| 12/22/20 | 1 | 1.002 | 1 | 1 | 1,004,407,433.423 | 3,356,542,655.445 |
| 12/21/20 | 1 | 1 | 0.999 | 1 | 835,998,783.291 | 3,339,236,658.427 |
| 12/20/20 | 1 | 1 | 1 | 1 | 730,501,642.127 | 3,356,572,079.292 |
| 12/19/20 | 1 | 1 | 1 | 1 | 749,344,673.744 | 3,372,266,934.805 |
| 12/18/20 | 1 | 1 | 1 | 1 | 794,460,441.604 | 3,283,955,286.19 |
| 12/17/20 | 1 | 1 | 0.998 | 1 | 1,292,144,144.727 | 3,275,300,776.004 |
| 12/16/20 | 1 | 1.001 | 0.999 | 1 | 777,969,585.591 | 3,300,931,647.845 |
| 12/15/20 | 1 | 1 | 1 | 1 | 558,700,049.479 | 3,274,894,699.47 |
| 12/14/20 | 1 | 1 | 1 | 1 | 511,228,529.074 | 3,268,970,946.553 |
| 12/13/20 | 1 | 1.001 | 1 | 1 | 544,392,772.701 | 3,241,732,105.981 |
| 12/12/20 | 1 | 1.001 | 0.994 | 1 | 372,750,750.638 | 3,215,393,827.283 |
| 12/11/20 | 1 | 1.001 | 0.998 | 1 | 575,419,053.121 | 3,136,265,939.117 |
| 12/10/20 | 1.001 | 1.001 | 1 | 1 | 386,067,663.544 | 3,081,890,246.885 |
| 12/9/20 | 1 | 1.009 | 1 | 1.001 | 661,526,814.714 | 3,083,762,658.26 |
| 12/8/20 | 1 | 1.001 | 1 | 1 | 624,652,067.085 | 3,057,541,919.982 |
| 12/7/20 | 1 | 1.001 | 1 | 1 | 503,390,381.712 | 3,054,758,318.426 |
| 12/6/20 | 1 | 1 | 1 | 1 | 500,125,499.215 | 3,073,447,381.023 |
| 12/5/20 | 1 | 1 | 1 | 1 | 528,929,181.549 | 3,037,637,283.858 |
| 12/4/20 | 1 | 1 | 1 | 1 | 616,718,868.628 | 2,963,592,089.875 |
| 12/3/20 | 1 | 1.001 | 1 | 1 | 613,512,931.454 | 2,965,255,277.805 |
| 12/2/20 | 1 | 1.001 | 0.999 | 1 | 659,579,564.612 | 2,958,068,729.426 |
| 11/29/20 | 1 | 1 | 1 | 1 | 469,745,855.536 | 2,964,393,940.486 |
| 11/28/20 | 1.001 | 1.001 | 1 | 1 | 505,337,858.947 | 2,967,986,028.7 |
| 11/27/20 | 1 | 1.001 | 1 | 1.001 | 579,819,717.188 | 2,903,445,285.142 |
| 11/26/20 | 1 | 1.001 | 1 | 1 | 1,029,792,049.351 | 2,893,029,204.916 |
| 11/25/20 | 1 | 1 | 0.996 | 1 | 684,764,089.215 | 2,871,209,648.768 |
| 11/24/20 | 1 | 1 | 0.997 | 1 | 767,726,662.768 | 2,853,387,869.967 |
| 11/23/20 | 1 | 1 | 0.999 | 1 | 684,467,515.187 | 2,863,280,574.426 |
| 11/22/20 | 1 | 1 | 0.998 | 1 | 612,750,449.977 | 2,874,006,400.014 |
| 11/21/20 | 1 | 1 | 0.999 | 1 | 617,179,131.337 | 2,838,032,230.109 |
| 11/20/20 | 1 | 1.001 | 1 | 1 | 566,516,097.52 | 2,801,885,852.388 |
| 11/19/20 | 1 | 1 | 1 | 1 | 494,516,423.239 | 2,787,373,041.404 |
| 11/18/20 | 1 | 1.001 | 1 | 1 | 656,269,397.129 | 2,791,331,389.381 |
| 11/17/20 | 1 | 1 | 0.998 | 1 | 580,963,623.726 | 2,778,032,395.14 |
| 11/16/20 | 1 | 1 | 0.999 | 1 | 512,767,433.319 | 2,824,323,545.474 |
| 11/15/20 | 1 | 1 | 1 | 1 | 283,637,646.2 | 2,813,598,347.185 |
| 11/14/20 | 1 | 1 | 0.999 | 1 | 449,535,541.396 | 2,805,595,743.479 |
| 11/13/20 | 0.999 | 1 | 0.999 | 1 | 540,727,845.529 | 2,801,993,178.919 |
| 11/12/20 | 1 | 1 | 0.999 | 0.999 | 537,060,491.892 | 2,799,731,061.656 |
| 11/11/20 | 1 | 1 | 1 | 1 | 485,540,180.67 | 2,833,067,610.684 |
| 11/10/20 | 1 | 1.001 | 0.999 | 1 | 343,661,075.254 | 2,828,730,661.135 |
| 11/9/20 | 1 | 1 | 0.999 | 1 | 622,091,069.635 | 2,841,229,586.505 |
| 11/8/20 | 1 | 1.001 | 1 | 1 | 476,614,619.441 | 2,874,233,151.035 |
| 11/7/20 | 1 | 1.001 | 0.99 | 1 | 557,991,189.034 | 2,885,302,510.857 |
| 11/6/20 | 1 | 1 | 0.999 | 1 | 591,081,547.689 | 2,854,072,854.575 |
| 11/5/20 | 1 | 1.001 | 1 | 1 | 539,340,013.775 | 2,871,663,193.094 |
| 11/4/20 | 1 | 1 | 1 | 1 | 472,844,826.077 | 2,883,082,202.979 |
| 11/3/20 | 1 | 1.001 | 1 | 1 | 442,283,089.575 | 2,915,440,815.599 |
| 10/27/20 | 1 | 1.001 | 1 | 1 | 458,104,672.775 | 2,809,765,699.067 |
| 10/26/20 | 1 | 1.001 | 0.998 | 1 | 3,320,438,919.318 | 2,779,510,837.994 |
| 10/25/20 | 1 | 1 | 1 | 1 | 402,083,347.244 | 2,808,560,799.906 |
| 10/24/20 | 1 | 1.001 | 1 | 1 | 398,566,286.437 | 2,785,109,253.75 |
| 10/23/20 | 1 | 1.001 | 1 | 1 | 437,724,211.383 | 2,754,821,520.36 |
| 10/22/20 | 1 | 1 | 1 | 1 | 576,937,505.924 | 2,789,214,320.577 |
| 10/21/20 | 1 | 1.001 | 0.999 | 1 | 604,292,164.37 | 2,789,112,725.758 |
| 10/20/20 | 1 | 1.001 | 1 | 1 | 465,386,778.117 | 2,736,393,044.038 |
| 10/19/20 | 1 | 1.001 | 1 | 1.001 | 413,360,977.087 | 2,737,305,376.733 |
| 10/18/20 | 1 | 1.001 | 1 | 1 | 307,862,057.608 | 2,728,528,052.257 |
| 10/17/20 | 1 | 1.001 | 1 | 1 | 333,120,959.838 | 2,706,462,457.718 |
| 10/16/20 | 1 | 1.002 | 1 | 1.001 | 395,543,364.671 | 2,705,184,599.291 |
| 10/15/20 | 1.001 | 1.001 | 1 | 1 | 391,984,913.394 | 2,724,050,018.067 |
| 10/14/20 | 1 | 1.001 | 1 | 1.001 | 409,435,371.44 | 2,749,519,813.533 |
| 10/13/20 | 1 | 1.001 | 1 | 1 | 387,594,912.751 | 2,777,548,860.256 |
| 10/12/20 | 1.001 | 1.001 | 1 | 1 | 416,476,986.332 | 2,841,909,427.44 |
| 10/11/20 | 1 | 1.001 | 1 | 1.001 | 403,861,255.861 | 2,857,374,683.327 |
| 10/10/20 | 1 | 1.001 | 1 | 1 | 427,180,195.012 | 2,810,756,965.328 |
