- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 10/9/20 | 1.001 | 1.003 | 0.999 | 1.001 | 365,416,445.675 | 2,812,633,351.2 |
| 10/8/20 | 1.001 | 1.01 | 1 | 1.001 | 366,302,317.895 | 2,809,124,658.651 |
| 10/7/20 | 1.005 | 1.005 | 0.999 | 1.001 | 340,361,898.051 | 2,705,555,996.43 |
| 10/6/20 | 1.002 | 1.007 | 1 | 1.005 | 390,051,634.757 | 2,679,978,244.672 |
| 10/5/20 | 1 | 1.003 | 0.999 | 1.002 | 310,151,954.541 | 2,646,807,000.491 |
| 10/4/20 | 1.001 | 1.003 | 0.998 | 1 | 299,641,581.921 | 2,639,197,296.255 |
| 10/3/20 | 1.001 | 1.004 | 1 | 1.001 | 301,770,299.677 | 2,634,348,376.864 |
| 10/2/20 | 1.002 | 1.008 | 0.998 | 1.001 | 418,637,192.394 | 2,592,160,514.665 |
| 9/29/20 | 1.002 | 1.004 | 1 | 1.002 | 340,799,156.105 | 2,538,273,385.558 |
| 9/28/20 | 1.001 | 1.003 | 0.999 | 1.002 | 324,737,545.608 | 2,544,541,652.363 |
| 9/27/20 | 1.003 | 1.003 | 0.999 | 1.001 | 306,413,742.546 | 2,598,524,061.056 |
| 9/26/20 | 1 | 1.006 | 0.999 | 1.003 | 315,376,387.279 | 2,534,104,980.207 |
| 9/25/20 | 0.999 | 1.002 | 0.999 | 1.001 | 374,567,462.868 | 2,508,600,051.883 |
| 9/24/20 | 1.002 | 1.003 | 0.998 | 0.999 | 388,570,932.445 | 2,500,790,145.436 |
| 9/23/20 | 1 | 1.021 | 0.998 | 1.002 | 434,798,203.727 | 2,442,019,267.018 |
| 9/22/20 | 1.002 | 1.002 | 0.999 | 1 | 343,552,519.206 | 2,391,425,432.429 |
| 9/21/20 | 1.001 | 1.007 | 1 | 1.002 | 452,203,611.376 | 2,392,455,438.746 |
| 9/20/20 | 1.002 | 1.004 | 0.999 | 1.001 | 380,417,647.8 | 2,322,713,231.624 |
| 9/19/20 | 0.999 | 1.004 | 0.997 | 1.001 | 372,786,315.314 | 2,283,061,091.105 |
| 9/18/20 | 1 | 1.041 | 0.988 | 1 | 442,248,343.464 | 2,174,402,253.81 |
| 9/17/20 | 0.998 | 1.003 | 0.996 | 1 | 457,241,421.374 | 2,105,065,446.001 |
| 9/16/20 | 1.001 | 1.002 | 0.997 | 0.998 | 425,437,478.587 | 2,072,382,608.377 |
| 9/15/20 | 1.002 | 1.004 | 0.999 | 1 | 406,597,603.7 | 2,053,604,297.144 |
| 9/14/20 | 1.001 | 1.012 | 0.997 | 1.002 | 477,277,456.77 | 2,016,445,229.995 |
| 9/13/20 | 1.002 | 1.007 | 0.999 | 1.001 | 406,389,836.517 | 1,994,741,743.372 |
| 9/12/20 | 1.001 | 1.01 | 1 | 1.002 | 366,444,888.687 | 1,954,647,247.476 |
| 9/11/20 | 1.003 | 1.01 | 0.996 | 1.002 | 412,149,370.482 | 1,914,163,368.172 |
| 9/10/20 | 1.002 | 1.011 | 0.998 | 1.003 | 430,412,791.019 | 1,849,355,010.002 |
| 9/9/20 | 1.004 | 1.005 | 1 | 1.002 | 453,341,080.295 | 1,833,586,722.08 |
| 9/8/20 | 1.002 | 1.006 | 0.996 | 1.003 | 437,692,970.603 | 1,792,973,166.635 |
| 9/7/20 | 1.002 | 1.006 | 0.999 | 1.002 | 465,106,039.566 | 1,769,299,040.673 |
| 9/6/20 | 1.005 | 1.008 | 0.997 | 1.001 | 447,289,978.55 | 1,727,361,030.721 |
| 9/5/20 | 1.004 | 1.015 | 1.001 | 1.005 | 591,701,984.901 | 1,693,485,927.769 |
| 9/4/20 | 1.004 | 1.011 | 0.997 | 1.003 | 549,725,308.893 | 1,651,416,929.573 |
| 9/3/20 | 1.001 | 1.008 | 0.998 | 1.003 | 569,632,814.249 | 1,585,650,699.677 |
| 9/2/20 | 1.001 | 1.006 | 0.997 | 1 | 545,699,499.766 | 1,517,343,080.942 |
| 9/1/20 | 1.004 | 1.008 | 0.998 | 1.001 | 478,155,175.215 | 1,518,200,791.801 |
| 8/31/20 | 1.001 | 1.006 | 0.998 | 1.004 | 388,657,502.755 | 1,477,273,806.545 |
| 8/30/20 | 1.003 | 1.006 | 0.998 | 1.001 | 384,070,993.461 | 1,468,810,608.142 |
| 8/29/20 | 1.001 | 1.004 | 1 | 1.003 | 321,728,690.066 | 1,462,877,799.793 |
| 8/28/20 | 1.002 | 1.003 | 1 | 1.002 | 330,211,750.651 | 1,421,662,667.978 |
| 8/27/20 | 1.001 | 1.003 | 0.999 | 1.001 | 319,885,737.352 | 1,420,883,228.675 |
| 8/26/20 | 1.002 | 1.002 | 0.999 | 1.001 | 307,466,693.239 | 1,396,655,207.9 |
| 8/25/20 | 1 | 1.007 | 1 | 1.002 | 336,440,005.858 | 1,377,477,103.654 |
| 8/24/20 | 0.999 | 1.002 | 0.998 | 1.001 | 315,086,649.884 | 1,357,585,346.99 |
| 8/23/20 | 1 | 1.002 | 0.999 | 0.999 | 299,959,710.069 | 1,349,648,002.861 |
| 8/22/20 | 1.002 | 1.005 | 0.999 | 1 | 336,278,906.921 | 1,331,176,243.999 |
| 8/21/20 | 1 | 1.004 | 0.998 | 1.002 | 402,846,712.983 | 1,335,178,619.795 |
| 8/20/20 | 1.002 | 1.002 | 0.998 | 1 | 351,261,530.295 | 1,302,241,540.795 |
| 8/19/20 | 1.001 | 1.007 | 0.999 | 1.002 | 407,521,487.569 | 1,273,150,065.015 |
| 8/18/20 | 0.998 | 1.005 | 0.996 | 1.001 | 415,507,651.949 | 1,246,911,369.978 |
| 8/17/20 | 0.999 | 1.003 | 0.994 | 0.998 | 436,462,694.719 | 1,215,397,976.236 |
| 8/16/20 | 0.999 | 1.003 | 0.995 | 0.999 | 378,056,620.319 | 1,198,189,663.74 |
| 8/15/20 | 1 | 1.003 | 0.996 | 0.999 | 363,887,508.637 | 1,197,863,955.386 |
| 8/14/20 | 1.005 | 1.01 | 0.996 | 1 | 404,192,611.333 | 1,201,606,198.823 |
| 8/13/20 | 1.004 | 1.008 | 0.997 | 1.005 | 453,460,225.526 | 1,180,454,548.821 |
| 8/12/20 | 1.002 | 1.008 | 0.997 | 1.004 | 402,384,827.319 | 1,152,688,473.239 |
| 8/11/20 | 1.002 | 1.006 | 1 | 1.002 | 421,389,773.974 | 1,131,156,086.283 |
| 8/10/20 | 1.002 | 1.015 | 0.998 | 1.002 | 405,468,662.949 | 1,121,666,086.292 |
| 8/9/20 | 0.999 | 1.004 | 0.998 | 1.002 | 326,988,690.331 | 1,145,141,852.666 |
| 8/8/20 | 1 | 1.002 | 0.998 | 0.999 | 334,134,858.188 | 1,144,064,509.916 |
| 8/7/20 | 1 | 1.004 | 0.999 | 1 | 362,226,388.57 | 1,106,792,797.952 |
| 8/6/20 | 1 | 1.002 | 0.999 | 1 | 338,670,829.269 | 1,090,447,408.054 |
| 8/5/20 | 1 | 1.002 | 0.997 | 1 | 351,757,027.858 | 1,075,606,971.808 |
| 8/4/20 | 1 | 1.002 | 0.998 | 1 | 344,445,344.346 | 1,076,313,037.125 |
| 8/3/20 | 0.998 | 1.003 | 0.993 | 1 | 370,719,445.649 | 1,077,457,870.966 |
| 8/2/20 | 0.997 | 1.02 | 0.993 | 0.997 | 481,496,070.466 | 1,087,685,514.858 |
| 8/1/20 | 1.006 | 1.011 | 0.993 | 0.996 | 428,788,848.937 | 1,078,234,134.901 |
| 7/31/20 | 0.999 | 1.013 | 0.997 | 1.006 | 352,387,843.596 | 1,082,806,731.253 |
| 7/30/20 | 1 | 1.004 | 0.998 | 1 | 332,715,299.923 | 1,142,044,573.912 |
| 7/29/20 | 0.999 | 1.008 | 0.997 | 1 | 344,833,565.078 | 1,161,180,227.648 |
| 7/28/20 | 0.997 | 1.005 | 0.996 | 0.999 | 377,869,121.45 | 1,163,349,096.399 |
