USDCEUR

USD Coin (USDCEUR)

USDCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.97921 -0.00157 -0.16% 0.9808 0.98209 0.97567 1,481,042.00
Aug 08 2022 0.98078 -0.00266 -0.27% 0.9827 0.9857 0.97421 1,072,295.00
Aug 07 2022 0.98344 0.00068 0.07% 0.98187 0.98488 0.97904 1,130,783.00
Aug 06 2022 0.98276 0.00008 0.01% 0.98182 0.98577 0.97897 394,975.00
Aug 05 2022 0.98268 0.00707 0.72% 0.97543 0.98568 0.97068 815,429.00
Aug 04 2022 0.97561 -0.00854 -0.87% 0.98441 0.98497 0.97522 533,268.00
Aug 03 2022 0.98415 -0.00072 -0.07% 0.98419 0.98742 0.97893 861,501.00
Aug 02 2022 0.98487 0.01056 1.08% 0.97385 0.98491 0.97179 703,543.00
Aug 01 2022 0.97431 -0.00487 -0.50% 0.9787 0.97919 0.97118 1,188,658.00
Jul 31 2022 0.97918 0.00035 0.04% 0.97879 0.97984 0.950 843,247.00
Jul 30 2022 0.97883 0.00128 0.13% 0.97746 0.9804 0.97487 385,552.00
Jul 29 2022 0.97755 -0.00299 -0.30% 0.98102 0.98552 0.97502 919,779.00
Jul 28 2022 0.98054 0.00054 0.06% 0.9823 0.9898 0.97572 1,158,749.00
Jul 27 2022 0.980 -0.00711 -0.72% 0.98704 0.99053 0.980 828,846.00
Jul 26 2022 0.98711 0.00908 0.93% 0.97782 0.9929 0.97632 933,058.00
Jul 25 2022 0.97803 -0.0024 -0.24% 0.9803 0.98237 0.97517 295,021.00
Jul 24 2022 0.98043 0.00094 0.10% 0.97948 0.98054 0.97784 127,026.00
Jul 23 2022 0.97949 -0.0004 -0.04% 0.9796 0.98268 0.97673 484,418.00
Jul 22 2022 0.97989 0.00176 0.18% 0.97947 0.98727 0.97189 913,771.00
Jul 21 2022 0.97813 -0.00493 -0.50% 0.98279 0.98634 0.97349 1,344,444.00
Jul 20 2022 0.98306 0.00621 0.64% 0.97685 0.98544 0.97347 999,261.00
Jul 19 2022 0.97685 -0.00964 -0.98% 0.98613 0.9885 0.9719 1,385,668.00
Jul 18 2022 0.98649 -0.00489 -0.49% 0.9912 0.9928 0.980 972,583.00
Jul 17 2022 0.99138 -0.00039 -0.04% 0.99184 0.9932 0.98717 686,594.00
Jul 16 2022 0.99177 0.00034 0.03% 0.99143 0.9935 0.99071 397,471.00
Jul 15 2022 0.99143 -0.00597 -0.60% 0.9974 0.99903 0.99037 1,057,970.00
Jul 14 2022 0.9974 0.00149 0.15% 0.9965 1.00 0.9934 1,446,011.00
Jul 13 2022 0.99591 -0.00114 -0.11% 0.9964 1.00 0.9885 3,525,156.00
Jul 12 2022 0.99705 0.00215 0.22% 0.9945 1.00 0.99047 5,563,611.00
Jul 11 2022 0.9949 0.013 1.32% 0.9819 0.99962 0.9819 3,957,469.00
Jul 10 2022 0.9819 -0.0004 -0.04% 0.9823 0.98545 0.98091 1,440,129.00
Jul 09 2022 0.9823 0.0006 0.06% 0.9818 0.98769 0.97988 1,565,010.00
Jul 08 2022 0.9817 -0.0014 -0.14% 0.9831 0.99345 0.9798 3,608,560.00
Jul 07 2022 0.9831 0.0021 0.21% 0.9812 0.98725 0.97713 3,628,878.00
Jul 06 2022 0.981 0.0082 0.84% 0.9733 0.9853 0.9716 4,423,491.00
Jul 05 2022 0.9728 0.0148 1.54% 0.958 0.97634 0.95441 5,173,252.00
Jul 04 2022 0.958 0.0007 0.07% 0.9572 0.96386 0.95034 4,529,064.00
Jul 03 2022 0.9573 -0.0011 -0.11% 0.9585 0.9602 0.955 2,527,300.00
Jul 02 2022 0.9584 0.00 0.00% 0.9587 0.96022 0.9569 2,633,469.00
Jul 01 2022 0.9584 0.0046 0.48% 0.9546 0.96393 0.94882 4,158,378.00
Jun 30 2022 0.9538 -0.0027 -0.28% 0.95652 0.96408 0.95074 5,960,750.00
Jun 29 2022 0.9565 0.0064 0.67% 0.9499 0.9584 0.94696 4,878,208.00
Jun 28 2022 0.9501 0.0049 0.52% 0.9448 0.95275 0.9428 4,043,198.00
Jun 27 2022 0.9452 -0.001 -0.11% 0.94716 0.94816 0.942 4,780,466.00
Jun 26 2022 0.9462 -0.002 -0.21% 0.9483 0.94925 0.946 1,203,225.00
Jun 25 2022 0.9482 0.0012 0.13% 0.9472 0.9496 0.9468 1,373,177.00
Jun 24 2022 0.947 -0.0034 -0.36% 0.9499 0.95185 0.9457 2,597,550.00
Jun 23 2022 0.9504 0.0038 0.40% 0.9466 0.9539 0.9407 5,187,615.00
Jun 22 2022 0.9466 -0.00295 -0.31% 0.94964 0.9549 0.94178 3,329,076.00
Jun 21 2022 0.94955 -0.00115 -0.12% 0.9502 0.95113 0.94484 1,619,177.00
Jun 20 2022 0.9507 -0.0021 -0.22% 0.9526 0.95336 0.9378 9,112,222.00
Jun 19 2022 0.9528 0.0002 0.02% 0.9527 0.960 0.9483 2,417,995.00
Jun 18 2022 0.9526 -0.0003 -0.03% 0.9529 0.95747 0.94938 3,589,983.00
Jun 17 2022 0.9529 0.005 0.53% 0.9487 0.9575 0.94567 8,675,866.00
Jun 16 2022 0.9479 -0.0087 -0.91% 0.9551 0.9631 0.9432 7,656,191.00
Jun 15 2022 0.9566 -0.0017 -0.18% 0.958 0.965 0.94511 13,371,654.00
Jun 14 2022 0.9583 -0.0023 -0.24% 0.9609 0.96228 0.95349 7,759,193.00
Jun 13 2022 0.9606 0.00808 0.85% 0.95312 0.96181 0.94684 12,211,201.00
Jun 12 2022 0.95252 0.00112 0.12% 0.9516 0.95612 0.9478 4,724,331.00
Jun 11 2022 0.9514 0.0002 0.02% 0.9507 0.95336 0.94636 1,341,661.00
Jun 10 2022 0.9512 0.0097 1.03% 0.9417 0.9563 0.9393 2,908,738.00
Jun 09 2022 0.9415 0.0083 0.89% 0.9333 0.94227 0.92433 4,562,814.00
Jun 08 2022 0.9332 -0.0013 -0.14% 0.9347 0.93805 0.930 2,767,650.00
Jun 07 2022 0.9345 -0.0008 -0.09% 0.9355 0.9387 0.93256 2,782,122.00
Jun 06 2022 0.9353 0.0029 0.31% 0.9326 0.9357 0.92827 2,308,591.00
Jun 05 2022 0.9324 -0.0014 -0.15% 0.93395 0.934 0.93023 687,833.00
Jun 04 2022 0.9338 0.0006 0.06% 0.9336 0.9382 0.93247 1,822,870.00
Jun 03 2022 0.9332 0.0029 0.31% 0.9303 0.9344 0.92621 2,492,026.00
Jun 02 2022 0.9303 -0.00911 -0.97% 0.939 0.93952 0.9234 3,713,446.00
Jun 01 2022 0.93941 0.00761 0.82% 0.9317 0.94088 0.92972 3,086,104.00
May 31 2022 0.9318 0.0036 0.39% 0.92799 0.93613 0.92783 2,907,534.00
May 30 2022 0.9282 -0.0039 -0.42% 0.9318 0.93217 0.92143 4,036,072.00
May 29 2022 0.9321 0.0001 0.01% 0.9319 0.9339 0.93042 1,256,956.00
May 28 2022 0.932 0.0004 0.04% 0.9318 0.93294 0.9265 1,741,366.00
May 27 2022 0.9316 0.0002 0.02% 0.9317 0.9348 0.92615 2,528,406.00
May 26 2022 0.9314 -0.00412 -0.44% 0.9358 0.93844 0.92883 3,969,833.00
May 25 2022 0.93552 0.00392 0.42% 0.93159 0.93946 0.93022 1,585,446.00
May 24 2022 0.9316 -0.0041 -0.44% 0.9364 0.938 0.92779 4,500,561.00
May 23 2022 0.9357 -0.0098 -1.04% 0.946 0.946 0.93342 5,188,904.00
May 22 2022 0.9455 -0.0008 -0.08% 0.946 0.94761 0.94372 2,349,326.00
May 21 2022 0.9463 -0.0007 -0.07% 0.947 0.94987 0.94281 1,538,200.00
May 20 2022 0.947 0.002 0.21% 0.9448 0.9495 0.94071 5,220,063.00
May 19 2022 0.945 -0.011 -1.15% 0.955 0.956 0.941 6,591,604.00
May 18 2022 0.956 0.008 0.84% 0.948 0.957 0.93824 5,824,644.00
May 17 2022 0.948 -0.01049 -1.09% 0.9578 0.9591 0.94364 4,336,848.00
May 16 2022 0.95849 -0.00251 -0.26% 0.96042 0.96404 0.949 9,497,515.00
May 15 2022 0.961 -0.00155 -0.16% 0.96181 0.96353 0.955 3,184,154.00
May 14 2022 0.96255 0.00055 0.06% 0.9997 0.9997 0.9532 2,495,133.00
May 13 2022 0.962 -0.00048 -0.05% 0.964 0.96603 0.9533 10,320,693.00
May 12 2022 0.96248 0.01248 1.31% 0.951 0.97286 0.910 29,303,432.00
Your Recent History
COIN
USDCEUR
USD Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 21:13:54