- 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) |
|---|---|---|---|---|---|---|
| 7/3/22 | 1 | 1.001 | 1 | 1 | 3,614,447,153.74 | 55,823,349,220.82 |
| 7/2/22 | 1 | 1.001 | 1 | 1 | 3,973,778,502.52 | 55,800,988,591.05 |
| 7/1/22 | 1 | 1.001 | 1 | 1 | 5,311,122,205.81 | 55,812,506,572.96 |
| 6/30/22 | 1 | 1.001 | 1 | 1 | 5,219,514,116.19 | 55,797,830,063.86 |
| 6/29/22 | 1 | 1.001 | 1 | 1 | 5,094,612,628.07 | 55,822,963,264.6 |
| 6/28/22 | 1 | 1.001 | 1 | 1 | 4,237,935,224.71 | 55,810,439,381.76 |
| 6/27/22 | 1 | 1.001 | 1 | 1 | 3,977,297,458.71 | 55,811,850,973.26 |
| 6/26/22 | 1 | 1.001 | 1 | 1 | 3,243,270,527.51 | 55,876,331,532.72 |
| 6/25/22 | 1 | 1.001 | 1 | 1 | 3,411,506,543.89 | 55,887,416,457.46 |
| 6/24/22 | 1.001 | 1.001 | 1 | 1 | 5,032,854,948.23 | 55,790,164,168.69 |
| 6/23/22 | 1 | 1.001 | 1 | 1.001 | 4,598,601,365.18 | 55,699,388,575.68 |
| 6/22/22 | 1 | 1.001 | 1 | 1 | 4,567,777,097.39 | 55,869,774,140.24 |
| 6/21/22 | 1 | 1.001 | 1 | 1 | 4,898,540,813.65 | 55,824,727,400.55 |
| 6/20/22 | 1 | 1.001 | 1 | 1 | 5,394,231,916.64 | 55,744,749,203.39 |
| 6/19/22 | 1 | 1.001 | 1 | 1 | 6,073,489,273.35 | 55,900,557,576.71 |
| 6/18/22 | 1 | 1.001 | 1 | 1 | 7,168,140,282.14 | 55,376,383,864.93 |
| 6/17/22 | 1 | 1.001 | 1 | 1 | 5,283,451,774.43 | 55,096,486,737.85 |
| 6/16/22 | 1.001 | 1.001 | 1 | 1 | 6,216,714,653.5 | 54,600,368,573.75 |
| 6/15/22 | 1.001 | 1.001 | 1 | 1.001 | 10,865,090,031.78 | 54,285,391,403.79 |
| 6/14/22 | 1.001 | 1.001 | 1 | 1.001 | 9,261,666,900.36 | 54,112,329,915.45 |
| 6/13/22 | 1 | 1.001 | 1 | 1 | 13,815,639,937.42 | 54,295,283,677.74 |
| 6/12/22 | 1 | 1.001 | 1 | 1 | 6,008,997,675.76 | 53,994,300,101.34 |
| 6/11/22 | 1 | 1.001 | 1 | 1 | 4,801,662,883.98 | 53,849,159,413.65 |
| 6/10/22 | 1 | 1 | 1 | 1 | 4,483,108,535.84 | 53,876,437,572.68 |
| 6/9/22 | 1 | 1.001 | 1 | 1 | 3,391,661,642.73 | 53,858,822,347.83 |
| 6/8/22 | 1 | 1.001 | 1 | 1 | 4,466,105,668.68 | 53,788,697,783.07 |
| 6/7/22 | 1 | 1.001 | 1 | 1 | 5,926,284,249.28 | 53,852,349,677.87 |
| 6/6/22 | 1 | 1.001 | 1 | 1 | 4,623,471,415.4 | 53,715,354,692.21 |
| 6/5/22 | 1 | 1.001 | 1 | 1 | 3,227,635,577.84 | 54,094,982,708.32 |
| 6/4/22 | 1 | 1.001 | 1 | 1 | 3,190,396,150.07 | 54,082,579,265.59 |
| 6/3/22 | 1 | 1.001 | 1 | 1 | 4,266,590,882.25 | 54,022,580,107.69 |
| 6/2/22 | 1 | 1.001 | 1 | 1 | 4,994,899,697.48 | 54,096,133,447.34 |
| 6/1/22 | 1 | 1.001 | 1 | 1 | 6,158,677,983.81 | 54,048,575,673.05 |
| 5/31/22 | 1 | 1.001 | 1 | 1 | 5,896,228,359.58 | 53,918,517,203.92 |
| 5/30/22 | 1.001 | 1.001 | 1 | 1 | 6,484,139,842.04 | 53,758,684,526.5 |
| 5/29/22 | 1 | 1.001 | 1 | 1.001 | 3,972,282,487.73 | 53,728,403,269.24 |
| 5/28/22 | 1 | 1.001 | 1 | 1 | 4,367,920,911.28 | 53,699,047,371.94 |
| 5/27/22 | 1 | 1.001 | 1 | 1 | 6,832,701,659.11 | 53,562,595,189.69 |
| 5/26/22 | 1 | 1.001 | 1 | 1 | 6,850,921,932.3 | 53,197,144,152.26 |
| 5/25/22 | 1 | 1.001 | 1 | 1 | 4,580,073,336.35 | 53,419,227,603.5 |
| 5/24/22 | 1 | 1.001 | 1 | 1 | 4,616,931,094.56 | 53,292,785,641.72 |
| 5/23/22 | 1 | 1.001 | 1 | 1 | 5,594,245,864.03 | 53,322,677,856.51 |
| 5/22/22 | 1 | 1.001 | 1 | 1 | 3,493,584,223.34 | 53,139,292,857.27 |
| 5/21/22 | 1 | 1.001 | 1 | 1 | 3,085,866,979.21 | 53,061,574,510.82 |
| 5/20/22 | 1 | 1.001 | 1 | 1 | 5,519,038,707.74 | 52,925,462,319.99 |
| 5/19/22 | 1 | 1.001 | 1 | 1 | 6,580,258,236.5 | 52,731,228,912.23 |
| 5/18/22 | 1 | 1.001 | 1 | 1 | 5,791,540,700.14 | 52,254,317,671.08 |
| 5/17/22 | 1.001 | 1.001 | 1 | 1 | 5,271,575,139.67 | 52,257,410,413.46 |
| 5/16/22 | 1 | 1.001 | 1 | 1.001 | 6,650,512,578.74 | 52,005,779,139.96 |
| 5/15/22 | 1 | 1.001 | 1 | 1 | 4,610,661,832.24 | 51,148,192,672.29 |
| 5/14/22 | 1 | 1.001 | 1 | 1 | 5,734,214,071.06 | 51,108,110,209.88 |
| 5/13/22 | 1.001 | 1.002 | 1 | 1 | 8,025,797,259.29 | 50,579,540,928.38 |
| 5/12/22 | 1.001 | 1.011 | 1 | 1.001 | 18,612,052,637.02 | 49,597,238,718.09 |
| 5/11/22 | 1 | 1.001 | 0.999 | 1.001 | 15,143,285,239.01 | 49,009,770,946.84 |
| 5/10/22 | 1 | 1.001 | 0.999 | 1 | 8,611,992,227.95 | 48,444,732,861.08 |
| 5/9/22 | 1 | 1.001 | 0.999 | 1 | 8,493,986,111.45 | 48,710,396,541.75 |
| 5/8/22 | 1 | 1.001 | 1 | 1 | 5,432,001,418.49 | 48,681,199,304.73 |
| 5/7/22 | 1 | 1 | 1 | 1 | 3,623,126,810.68 | 48,561,122,684.4 |
| 5/6/22 | 1 | 1.001 | 1 | 1 | 5,376,284,196.83 | 48,818,135,775.03 |
| 5/5/22 | 1 | 1.001 | 0.999 | 1 | 5,202,645,490.54 | 48,847,546,127.07 |
| 5/4/22 | 1 | 1.001 | 1 | 1 | 4,446,134,899.79 | 48,922,769,160.45 |
| 5/3/22 | 1 | 1 | 0.999 | 1 | 3,691,702,287.38 | 49,044,522,714.04 |
| 5/2/22 | 1 | 1.001 | 1 | 1 | 3,902,762,409.86 | 49,153,599,585.43 |
| 5/1/22 | 1 | 1.001 | 0.999 | 1 | 3,757,508,035.79 | 49,298,296,906.65 |
| 4/30/22 | 1 | 1 | 0.999 | 1 | 3,824,993,132.09 | 49,363,696,084.79 |
| 4/29/22 | 1 | 1 | 1 | 1 | 4,076,411,418.36 | 49,380,238,148.96 |
| 4/28/22 | 1 | 1.001 | 1 | 1 | 4,611,631,886.23 | 49,454,880,906.08 |
| 4/27/22 | 1 | 1.001 | 1 | 1 | 3,849,488,650.91 | 49,570,925,341.17 |
| 4/26/22 | 1 | 1.002 | 0.999 | 1 | 4,221,564,997.52 | 49,496,598,055.57 |
| 4/25/22 | 1 | 1.002 | 0.999 | 1 | 4,720,363,070.31 | 49,903,250,953.21 |
| 4/24/22 | 1 | 1.002 | 0.999 | 1 | 2,649,077,080.06 | 49,890,528,149.94 |
| 4/23/22 | 1 | 1.001 | 0.999 | 1 | 2,324,060,694.07 | 49,892,540,348 |
| 4/22/22 | 1 | 1.001 | 0.999 | 1 | 3,882,678,798.18 | 49,902,262,354.91 |
| 4/21/22 | 1 | 1.002 | 0.999 | 1 | 4,474,827,384.92 | 49,906,402,633.05 |
| 4/20/22 | 1 | 1.001 | 0.999 | 1 | 4,170,091,754.97 | 49,884,716,882.41 |
| 4/19/22 | 1 | 1.001 | 0.999 | 1 | 3,629,844,065.89 | 50,049,208,463.92 |
| 4/18/22 | 0.999 | 1.001 | 0.999 | 1 | 4,013,104,507.96 | 49,918,940,263.91 |
| 4/17/22 | 1 | 1 | 0.999 | 0.999 | 2,678,573,074.69 | 50,008,804,043.12 |
| 4/16/22 | 1 | 1 | 0.999 | 1 | 2,152,278,185.95 | 50,106,118,276.87 |
| 4/15/22 | 1 | 1.001 | 0.999 | 1 | 3,220,618,832.31 | 50,172,530,768.33 |
| 4/14/22 | 1 | 1 | 0.999 | 1 | 3,957,318,705.92 | 50,347,096,657.85 |
| 4/13/22 | 1 | 1 | 0.999 | 1 | 3,725,782,044.4 | 50,573,406,243.55 |
| 4/12/22 | 1 | 1.001 | 0.999 | 1 | 4,605,505,010.24 | 50,634,695,378.39 |
| 4/11/22 | 1 | 1 | 0.999 | 1 | 5,102,389,284.77 | 50,795,899,323.44 |
| 4/10/22 | 1 | 1.001 | 0.999 | 1 | 2,315,716,299.79 | 50,992,961,339.02 |
| 4/9/22 | 1 | 1.001 | 0.999 | 1 | 2,269,317,025.88 | 50,978,738,973.67 |
| 4/8/22 | 1 | 1.001 | 0.997 | 1 | 3,965,817,036.08 | 50,917,565,720.41 |
| 4/7/22 | 1 | 1.001 | 0.999 | 1 | 3,809,231,230.94 | 51,061,579,331.2 |
| 4/6/22 | 1 | 1.001 | 0.999 | 1 | 5,849,605,362.55 | 51,057,860,406.94 |
| 4/5/22 | 1 | 1 | 0.999 | 1 | 3,993,328,111.8 | 51,387,143,232.25 |
