USDCUSD

USD Coin (USDCUSD)

USDCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 1.00 0.00 0.00% 1.00 1.00 0.9998 19,656,849.00
Sep 15 2021 1.00 0.00 0.00% 1.00 1.00 0.9993 8,594,453.00
Sep 14 2021 1.00 0.00 0.00% 1.00 1.00 0.9993 23,838,280.00
Sep 13 2021 1.00 0.00 0.00% 1.00 1.00 0.9993 22,389,969.00
Sep 12 2021 1.00 0.00 0.00% 1.00 1.00 0.9993 8,058,490.00
Sep 11 2021 1.00 0.00 0.00% 1.00 1.00 0.9995 12,490,522.00
Sep 10 2021 1.00 0.00 0.00% 0.9999 1.00 0.9994 12,045,113.00
Sep 09 2021 1.00 0.00 0.00% 1.00 1.00 0.9994 12,929,702.00
Sep 08 2021 1.00 0.00 0.00% 1.00 1.40 0.9995 17,288,365.00
Sep 07 2021 1.00 0.00 0.00% 0.9999 1.00 0.9993 44,706,511.00
Sep 06 2021 1.00 0.00 0.00% 0.9999 1.00 0.9993 14,050,846.00
Sep 05 2021 1.00 0.00 0.00% 0.9999 1.00 0.9987 7,562,261.00
Sep 04 2021 1.00 0.00 0.00% 1.00 1.00 0.9993 11,012,662.00
Sep 03 2021 1.00 0.00 0.00% 1.00 1.00 0.99908 16,113,638.00
Sep 02 2021 1.00 0.0001 0.01% 1.00 1.00 0.9993 23,126,723.00
Sep 01 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9993 19,233,046.00
Aug 31 2021 1.00 0.00 0.00% 0.9999 1.00 0.996 45,920,473.00
Aug 30 2021 1.00 0.00 0.00% 1.00 1.00 0.99923 11,135,333.00
Aug 29 2021 1.00 0.0001 0.01% 1.00 1.00 0.9992 7,363,158.00
Aug 28 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9994 6,856,071.00
Aug 27 2021 1.00 0.00 0.00% 1.00 1.00 0.9994 22,795,374.00
Aug 26 2021 1.00 0.00 0.00% 1.00 1.02 0.9994 42,764,780.00
Aug 25 2021 1.00 0.00 0.00% 1.00 1.00 0.9993 11,358,605.00
Aug 24 2021 1.00 0.0001 0.01% 0.9988 1.00 0.9986 16,396,621.00
Aug 23 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9986 22,242,671.00
Aug 22 2021 1.00 0.00 0.00% 1.00 1.00 0.9944 8,877,007.00
Aug 21 2021 1.00 0.00 0.00% 0.9999 1.00 0.9975 10,807,530.00
Aug 20 2021 1.00 0.00 0.00% 1.00 1.00 0.9974 21,073,424.00
Aug 19 2021 1.00 0.00 0.00% 0.9999 1.00 0.9966 26,091,588.00
Aug 18 2021 1.00 0.00 0.00% 1.00 1.00 0.9988 29,637,084.00
Aug 17 2021 1.00 0.00 0.00% 1.00 1.00 0.9982 19,481,926.00
Aug 16 2021 1.00 0.00 0.00% 1.00 1.00 0.9999 16,860,364.00
Aug 15 2021 1.00 0.00 0.00% 1.00 1.00 0.9979 8,951,290.00
Aug 14 2021 1.00 0.00 0.00% 1.00 1.00 0.99943 10,541,052.00
Aug 13 2021 1.00 0.00 0.00% 0.9999 1.00 0.9983 19,980,382.00
Aug 12 2021 1.00 0.0001 0.01% 0.9999 1.00 0.9983 21,419,841.00
Aug 11 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9982 7,385,441.00
Aug 10 2021 1.00 0.00 0.00% 0.9999 1.00 0.9986 14,716,432.00
Aug 09 2021 1.00 0.00 0.00% 1.00 1.00 0.9995 19,822,209.00
Aug 08 2021 1.00 0.0001 0.01% 1.00 1.00 0.99902 12,666,118.00
Aug 07 2021 0.9999 0.00 0.00% 1.00 1.00 0.9974 12,815,065.00
Aug 06 2021 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9999 12,111,929.00
Aug 05 2021 1.00 0.00 0.00% 1.00 1.00 0.9984 19,811,035.00
Aug 04 2021 1.00 0.0001 0.01% 1.00 1.00 0.9985 13,105,460.00
Aug 03 2021 0.9999 0.00 0.00% 1.00 1.00 0.9993 12,265,370.00
Aug 02 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9958 15,752,428.00
Aug 01 2021 1.00 0.00 0.00% 1.00 1.00 0.990 8,475,519.00
Jul 31 2021 1.00 0.0001 0.01% 0.9999 1.00 0.99987 7,217,742.00
Jul 30 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.99987 19,748,082.00
Jul 29 2021 1.00 0.00 0.00% 1.00 1.00 0.99975 12,822,504.00
Jul 28 2021 1.00 0.00 0.00% 1.00 1.00 0.9996 14,510,301.00
Jul 27 2021 1.00 0.00 0.00% 1.00 1.00 0.9949 24,892,810.00
Jul 26 2021 1.00 0.00 0.00% 1.00 1.04 0.997 23,386,010.00
Jul 25 2021 1.00 0.0001 0.01% 0.9999 1.00 0.9998 7,609,220.00
Jul 24 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 8,646,742.00
Jul 23 2021 1.00 0.00 0.00% 1.00 1.00 0.996 11,284,979.00
Jul 22 2021 1.00 0.00 0.00% 1.00 1.03 0.9995 9,119,364.00
Jul 21 2021 1.00 0.00 0.00% 0.9999 1.00 0.9996 14,044,658.00
Jul 20 2021 1.00 0.00 0.00% 1.00 1.00 0.9996 11,372,678.00
Jul 19 2021 1.00 0.0001 0.01% 1.00 1.00 0.99879 4,872,341.00
Jul 18 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9998 8,482,161.00
Jul 17 2021 1.00 0.00 0.00% 1.00 1.00 0.99945 5,182,563.00
Jul 16 2021 1.00 0.00 0.00% 1.00 1.01 0.99942 12,432,715.00
Jul 15 2021 1.00 0.0001 0.01% 0.9999 1.01 0.9996 11,777,815.00
Jul 14 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9997 12,489,091.00
Jul 13 2021 1.00 0.0001 0.01% 1.00 1.00 0.99947 10,362,759.00
Jul 12 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9997 8,883,821.00
Jul 11 2021 1.00 0.00 0.00% 1.00 1.00 0.9999 3,214,881.00
Jul 10 2021 1.00 0.00 0.00% 1.00 1.00 0.9998 3,324,656.00
Jul 09 2021 1.00 0.00 0.00% 1.00 1.00 0.9997 14,625,456.00
Jul 08 2021 1.00 0.00 0.00% 1.00 1.00 1.00 11,440,271.00
Jul 07 2021 1.00 0.00 0.00% 0.9999 1.00 0.9997 9,397,543.00
Jul 06 2021 1.00 0.00 0.00% 1.00 1.00 0.99721 11,221,417.00
Jul 05 2021 1.00 0.0001 0.01% 1.00 1.00 0.99959 6,400,307.00
Jul 04 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9996 5,009,152.00
Jul 03 2021 1.00 0.00 0.00% 1.00 1.00 0.99922 6,770,878.00
Jul 02 2021 1.00 0.00 0.00% 1.00 1.00 0.99931 7,679,244.00
Jul 01 2021 1.00 0.0004 0.04% 1.00 1.00 0.9996 10,019,757.00
Jun 30 2021 0.9996 -0.0003 -0.03% 0.9999 1.00 0.9996 13,378,118.00
Jun 29 2021 0.9999 0.00 0.00% 0.9999 1.00 0.9996 15,522,966.00
Jun 28 2021 0.9999 -0.0001 -0.01% 1.00 1.00 0.9996 10,222,909.00
Jun 27 2021 1.00 0.00 0.00% 1.00 1.00 0.99922 6,482,802.00
Jun 26 2021 1.00 0.00 0.00% 1.00 1.00 0.9998 10,961,872.00
Jun 25 2021 1.00 0.0001 0.01% 1.00 1.00 0.99922 25,216,066.00
Jun 24 2021 0.9999 -0.0001 -0.01% 1.00 1.01 0.9995 20,817,478.00
Jun 23 2021 1.00 0.00 0.00% 1.00 1.01 0.9993 664,815.00
Jun 22 2021 1.00 0.0001 0.01% 1.00 1.00 0.9981 40,013,916.00
Jun 21 2021 0.9999 0.00 0.00% 1.00 1.00 0.955 21,066,343.00
Jun 20 2021 0.9999 0.00 0.00% 1.00 1.00 0.9998 11,911,768.00
Jun 19 2021 0.9999 0.00 0.00% 1.00 1.00 0.99927 7,806,045.00
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.

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

P: V: D:20210917 22:19:17