USDCUSD

USD Coin (USDCUSD)

USDCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9995 13,175,293.00
Sep 28 2022 0.9999 -0.0001 -0.01% 1.00 1.03 0.99324 14,890,647.00
Sep 27 2022 1.00 0.00 0.00% 0.9999 1.00 0.997 21,150,816.00
Sep 26 2022 1.00 0.0001 0.01% 0.9999 1.00 0.99764 18,284,587.00
Sep 25 2022 0.9999 0.00 0.00% 1.00 1.00 0.99971 4,215,145.00
Sep 24 2022 0.9999 0.00 0.00% 0.9999 1.00 0.99931 6,623,909.00
Sep 23 2022 0.9999 0.00 0.00% 0.99951 1.00 0.9971 14,825,453.00
Sep 22 2022 0.9999 0.00 0.00% 0.9999 1.03 0.9992 12,511,740.00
Sep 21 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9989 18,783,956.00
Sep 20 2022 1.00 0.00 0.00% 0.9999 1.00 0.9995 17,603,557.00
Sep 19 2022 1.00 0.00 0.00% 0.99959 1.00 0.99914 15,535,546.00
Sep 18 2022 1.00 0.00 0.00% 1.00 1.00 0.9995 5,898,466.00
Sep 17 2022 1.00 0.00 0.00% 0.9999 1.00 0.99951 6,504,188.00
Sep 16 2022 1.00 0.0001 0.01% 0.9999 1.00 0.999 10,990,165.00
Sep 15 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9989 16,173,738.00
Sep 14 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9995 31,596,291.00
Sep 13 2022 1.00 0.00 0.00% 1.00 1.00 0.997 17,895,801.00
Sep 12 2022 1.00 0.00 0.00% 0.9992 1.00 0.999 9,712,326.00
Sep 11 2022 1.00 0.00 0.00% 1.00 1.00 0.99962 7,496,889.00
Sep 10 2022 1.00 0.00 0.00% 0.9999 1.00 0.9997 9,428,236.00
Sep 09 2022 1.00 0.00 0.00% 0.9999 1.00 0.99901 14,294,103.00
Sep 08 2022 1.00 0.00 0.00% 0.9999 1.00 0.9995 19,128,684.00
Sep 07 2022 1.00 0.0001 0.01% 1.00 1.00 0.9982 16,089,348.00
Sep 06 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9995 16,895,281.00
Sep 05 2022 1.00 0.00001 0.00% 1.00 1.00 0.99538 9,527,987.00
Sep 04 2022 0.99999 -0.00001 0.00% 1.00 1.00 0.99951 3,700,321.00
Sep 03 2022 1.00 0.0001 0.01% 1.00 1.00 0.99652 2,346,238.00
Sep 02 2022 0.9999 0.00 0.00% 1.00 1.00 0.99922 18,941,652.00
Sep 01 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.990 12,732,879.00
Aug 31 2022 1.00 0.00 0.00% 1.00 1.00 0.99741 12,139,304.00
Aug 30 2022 1.00 0.0001 0.01% 0.9999 1.00 0.999 14,180,476.00
Aug 29 2022 0.9999 0.00003 0.00% 1.00 1.00 0.992 15,820,644.00
Aug 28 2022 0.99987 -0.00013 -0.01% 0.9999 1.00 0.9991 5,237,510.00
Aug 27 2022 1.00 0.00 0.00% 1.00 1.00 0.999 4,884,906.00
Aug 26 2022 1.00 0.00 0.00% 1.00 1.00 0.995 18,864,803.00
Aug 25 2022 1.00 0.00 0.00% 0.9999 1.00 0.998 13,019,841.00
Aug 24 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9995 14,328,760.00
Aug 23 2022 0.9999 0.00017 0.02% 1.00 1.00 0.99623 14,491,778.00
Aug 22 2022 0.99973 -0.00017 -0.02% 0.9993 1.00 0.9962 17,946,764.00
Aug 21 2022 0.9999 0.00 0.00% 0.9999 1.00 0.997 5,833,503.00
Aug 20 2022 0.9999 0.00 0.00% 0.99997 1.00 0.997 5,406,387.00
Aug 19 2022 0.9999 0.00 0.00% 0.99991 1.00 0.99001 13,925,347.00
Aug 18 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9972 11,140,253.00
Aug 17 2022 1.00 0.00009 0.01% 1.00 1.00 0.992 14,687,654.00
Aug 16 2022 0.99991 0.00001 0.00% 1.00 1.00 0.99915 13,751,903.00
Aug 15 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.99701 20,447,776.00
Aug 14 2022 1.00 0.00 0.00% 1.00 1.00 0.9965 6,607,790.00
Aug 13 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9984 4,237,250.00
Aug 12 2022 0.9999 0.00002 0.00% 1.00 1.00 0.9964 13,093,501.00
Aug 11 2022 0.99988 -0.00012 -0.01% 0.9999 1.00 0.9982 15,881,356.00
Aug 10 2022 1.00 0.00 0.00% 1.00 1.01 0.9973 27,776,639.00
Aug 09 2022 1.00 0.0001 0.01% 0.9999 1.00 0.99887 19,058,102.00
Aug 08 2022 0.9999 0.00 0.00% 1.00 1.00 0.9973 13,685,208.00
Aug 07 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9973 5,858,473.00
Aug 06 2022 0.9999 0.00 0.00% 1.00 1.00 0.99961 2,379,780.00
Aug 05 2022 0.9999 -0.0001 -0.01% 0.9999 1.01 0.99877 26,852,375.00
Aug 04 2022 1.00 0.00001 0.00% 1.00 1.00 0.99759 17,484,919.00
Aug 03 2022 0.99999 -0.00001 0.00% 1.00 1.00 0.99925 18,279,172.00
Aug 02 2022 1.00 0.0001 0.01% 0.9999 1.00 0.99931 11,692,843.00
Aug 01 2022 0.9999 0.00 0.00% 1.00 1.00 0.99949 12,603,222.00
Jul 31 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9995 5,542,874.00
Jul 30 2022 0.9999 -0.0001 -0.01% 1.00 1.01 0.99928 5,768,114.00
Jul 29 2022 1.00 0.00 0.00% 1.00 1.00 0.999 23,372,408.00
Jul 28 2022 1.00 0.00 0.00% 1.00 1.00 0.9988 24,009,034.00
Jul 27 2022 1.00 0.00 0.00% 1.00 1.00 0.99931 21,920,408.00
Jul 26 2022 1.00 0.0001 0.01% 1.00 1.00 0.99901 17,899,330.00
Jul 25 2022 0.9999 0.00 0.00% 0.9995 1.00 0.99902 10,140,913.00
Jul 24 2022 0.9999 0.00 0.00% 1.00 1.00 0.9994 4,690,821.00
Jul 23 2022 0.9999 -0.00008 -0.01% 0.9999 1.00 0.99923 4,853,076.00
Jul 22 2022 0.99998 0.00008 0.01% 0.9999 1.00 0.99923 24,677,647.00
Jul 21 2022 0.9999 0.00 0.00% 0.9999 1.01 0.99899 16,678,768.00
Jul 20 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9995 21,913,992.00
Jul 19 2022 1.00 0.00 0.00% 1.00 1.00 0.99922 20,970,217.00
Jul 18 2022 1.00 0.00026 0.03% 1.00 1.00 0.9995 23,149,507.00
Jul 17 2022 0.99974 -0.00016 -0.02% 0.9999 1.00 0.9994 6,685,587.00
Jul 16 2022 0.9999 -0.0001 -0.01% 1.00 1.01 0.9995 7,588,032.00
Jul 15 2022 1.00 0.00 0.00% 1.00 1.00 0.99877 21,928,866.00
Jul 14 2022 1.00 0.0001 0.01% 1.00 1.00 0.99931 21,306,912.00
Jul 13 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.99921 19,818,486.00
Jul 12 2022 1.00 0.0001 0.01% 1.00 1.00 0.99952 23,886,285.00
Jul 11 2022 0.9999 0.00039 0.04% 0.9999 1.00 0.99931 13,575,185.00
Jul 10 2022 0.99951 -0.00049 -0.05% 1.00 1.00 0.9995 5,866,857.00
Jul 09 2022 1.00 0.00 0.00% 1.00 1.00 0.99929 6,639,224.00
Jul 08 2022 1.00 0.00 0.00% 0.9999 1.01 0.9972 24,871,581.00
Jul 07 2022 1.00 0.0001 0.01% 0.9999 1.01 0.9993 29,298,721.00
Jul 06 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.99906 34,615,313.00
Jul 05 2022 1.00 0.00033 0.03% 0.9999 1.00 0.998 20,462,123.00
Jul 04 2022 0.99967 -0.00033 -0.03% 0.9999 1.00 0.99866 25,506,187.00
Jul 03 2022 1.00 0.00 0.00% 1.00 1.00 0.99904 13,206,190.00
Jul 02 2022 1.00 0.0001 0.01% 1.00 1.00 0.9994 14,078,076.00
Your Recent History
COIN
USDCUSD
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:20220930 16:45:30