ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,052.29
-0.38%
US Tech 100
16,945.60
-0.67%
Dow Jones
38,147.71
-0.81%
Brent Oil
87.315
0.11%
Bitcoin
64,666.49
0.60%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GDAX
  5. USD Coin (Coinbase:USDCEUR)

  6. USD Coin (Coinbase:USDCEUR) Historical

USDCEUR USD Coin

0.9323
-0.0027 (-0.29%)
13:55:55 - Realtime Data

USDCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.935 0.0005 0.05% 0.9346 0.944 0.9335 5,720,219.00
Apr 23 2024 0.9345 -0.0043 -0.46% 0.9387 0.9401 0.9339 7,235,861.00
Apr 22 2024 0.9388 0.00 0.00% 0.9388 0.9416 0.9373 10,495,593.00
Apr 21 2024 0.9388 -0.0013 -0.14% 0.9401 0.9406 0.9385 6,215,108.00
Apr 20 2024 0.9401 0.0005 0.05% 0.9396 0.9411 0.9393 5,477,086.00
Apr 19 2024 0.9396 -0.0004 -0.04% 0.9403 0.9431 0.9335 11,347,881.00
Apr 18 2024 0.940 0.0018 0.19% 0.9381 0.9407 0.9345 11,156,872.00
Apr 17 2024 0.9382 -0.0036 -0.38% 0.9419 0.9433 0.9374 9,936,178.00
Apr 16 2024 0.9418 0.00 0.00% 0.942 0.9466 0.940 8,701,554.00
Apr 15 2024 0.9418 0.0013 0.14% 0.9407 0.9425 0.933 8,150,489.00
Apr 14 2024 0.9405 -0.0128 -1.34% 0.9534 0.9584 0.9401 7,635,697.00
Apr 13 2024 0.9533 0.0089 0.94% 0.9444 0.9584 0.9403 10,618,404.00
Apr 12 2024 0.9444 0.0121 1.30% 0.9324 0.9465 0.9321 13,103,431.00
Apr 11 2024 0.9323 0.0013 0.14% 0.9312 0.9343 0.9298 3,990,959.00
Apr 10 2024 0.931 0.0097 1.05% 0.9215 0.9323 0.9199 7,479,661.00
Apr 09 2024 0.9213 0.0014 0.15% 0.920 0.9224 0.919 5,589,248.00
Apr 08 2024 0.9199 -0.0035 -0.38% 0.9235 0.9268 0.9184 8,709,541.00
Apr 07 2024 0.9234 0.0004 0.04% 0.923 0.9238 0.9218 3,517,587.00
Apr 06 2024 0.923 -0.0002 -0.02% 0.9232 0.9242 0.9229 2,589,297.00
Apr 05 2024 0.9232 -0.0001 -0.01% 0.9234 0.9275 0.9216 8,227,735.00
Apr 04 2024 0.9233 -0.0006 -0.06% 0.9237 0.924 0.9203 9,083,879.00
Apr 03 2024 0.9239 -0.0058 -0.62% 0.9296 0.9307 0.9236 11,212,596.00
Apr 02 2024 0.9297 -0.0017 -0.18% 0.9317 0.9331 0.9287 12,913,284.00
Apr 01 2024 0.9314 0.0042 0.45% 0.927 0.9321 0.9259 8,019,049.00
Mar 31 2024 0.9272 -0.0004 -0.04% 0.9276 0.9278 0.9265 4,608,896.00
Mar 30 2024 0.9276 0.0007 0.08% 0.9269 0.9276 0.9261 4,193,263.00
Mar 29 2024 0.9269 0.0004 0.04% 0.9268 0.9309 0.9213 8,252,239.00
Mar 28 2024 0.9265 0.0018 0.19% 0.9249 0.9286 0.9239 9,579,786.00
Mar 27 2024 0.9247 0.0019 0.21% 0.9227 0.9253 0.9207 13,684,688.00
Mar 26 2024 0.9228 0.0012 0.13% 0.9216 0.9236 0.915 11,465,876.00
Mar 25 2024 0.9216 -0.0037 -0.40% 0.9254 0.926 0.921 11,310,943.00
Mar 24 2024 0.9253 -0.0012 -0.13% 0.9259 0.9268 0.9196 4,973,536.00
Mar 23 2024 0.9265 0.0002 0.02% 0.9264 0.9269 0.9259 3,043,871.00
Mar 22 2024 0.9263 0.0053 0.58% 0.9211 0.9291 0.9194 8,465,987.00
Mar 21 2024 0.921 0.0059 0.64% 0.9154 0.9249 0.9145 7,897,234.00
Mar 20 2024 0.9151 -0.0054 -0.59% 0.9207 0.925 0.9077 11,319,913.00
Mar 19 2024 0.9205 0.0009 0.10% 0.9195 0.925 0.9066 11,099,389.00
Mar 18 2024 0.9196 0.0006 0.07% 0.9191 0.9211 0.9175 7,483,794.00
Mar 17 2024 0.919 0.001 0.11% 0.9178 0.9281 0.9168 5,497,385.00
Mar 16 2024 0.918 -0.001 -0.11% 0.9191 0.9204 0.9178 5,417,589.00
Mar 15 2024 0.919 -0.0007 -0.08% 0.9197 0.9212 0.9174 10,278,462.00
Mar 14 2024 0.9197 0.0063 0.69% 0.9134 0.9198 0.9133 6,651,602.00
Mar 13 2024 0.9134 -0.0018 -0.20% 0.9152 0.9159 0.9117 8,777,258.00
Mar 12 2024 0.9152 0.0035 0.38% 0.9121 0.9179 0.910 9,153,452.00
Mar 11 2024 0.9117 -0.0019 -0.21% 0.9138 0.915 0.909 13,566,107.00
Mar 10 2024 0.9136 -0.0001 -0.01% 0.9134 0.9144 0.9126 5,150,735.00
Mar 09 2024 0.9137 0.0002 0.02% 0.9135 0.9147 0.9121 4,518,139.00
Mar 08 2024 0.9135 0.0016 0.18% 0.9125 0.916 0.911 6,630,545.00
Mar 07 2024 0.9119 -0.005 -0.55% 0.9171 0.9224 0.9109 8,057,142.00
Mar 06 2024 0.9169 -0.005 -0.54% 0.9218 0.9231 0.9094 10,032,236.00
Mar 05 2024 0.9219 0.0033 0.36% 0.9189 0.9255 0.7535 19,006,147.00
Mar 04 2024 0.9186 -0.0035 -0.38% 0.9221 0.9255 0.918 10,622,420.00
Mar 03 2024 0.9221 -0.0005 -0.05% 0.9225 0.9232 0.9213 3,687,089.00
Mar 02 2024 0.9226 0.0005 0.05% 0.9221 0.923 0.9211 3,949,471.00
Mar 01 2024 0.9221 -0.0015 -0.16% 0.924 0.9268 0.9213 7,168,493.00
Feb 29 2024 0.9236 0.0041 0.45% 0.9197 0.9299 0.905 11,503,548.00
Feb 28 2024 0.9195 -0.0023 -0.25% 0.9218 0.9255 0.9171 9,253,643.00
Feb 27 2024 0.9218 0.0039 0.42% 0.9178 0.9228 0.9116 7,661,210.00
Feb 26 2024 0.9179 -0.0064 -0.69% 0.9241 0.925 0.9175 13,137,474.00
Feb 25 2024 0.9243 0.0007 0.08% 0.9236 0.9245 0.9226 2,921,171.00
Feb 24 2024 0.9236 -0.0002 -0.02% 0.9238 0.9261 0.9214 2,644,035.00
Feb 23 2024 0.9238 -0.0004 -0.04% 0.9241 0.9257 0.922 5,715,991.00
Feb 22 2024 0.9242 0.00 0.00% 0.9243 0.9299 0.9187 7,022,371.00
Feb 21 2024 0.9242 -0.001 -0.11% 0.9253 0.930 0.9237 8,295,817.00
Feb 20 2024 0.9252 -0.0028 -0.30% 0.928 0.930 0.923 9,015,071.00
Feb 19 2024 0.928 0.0006 0.06% 0.9274 0.9299 0.9265 7,067,234.00
Feb 18 2024 0.9274 -0.001 -0.11% 0.9284 0.9297 0.9263 3,183,788.00
Feb 17 2024 0.9284 0.0003 0.03% 0.928 0.9308 0.9268 2,533,386.00
Feb 16 2024 0.9281 0.0001 0.01% 0.9281 0.9337 0.9265 8,478,928.00
Feb 15 2024 0.928 -0.0036 -0.39% 0.9314 0.9384 0.9272 10,057,094.00
Feb 14 2024 0.9316 -0.0022 -0.24% 0.9339 0.935 0.9315 8,184,107.00
Feb 13 2024 0.9338 0.0086 0.93% 0.925 0.9346 0.9241 7,322,722.00
Feb 12 2024 0.9252 0.0031 0.34% 0.922 0.9329 0.9193 7,405,698.00
Feb 11 2024 0.9221 0.0006 0.07% 0.9217 0.9239 0.9101 2,670,553.00
Feb 10 2024 0.9215 0.0066 0.72% 0.9145 0.9256 0.9018 6,896,752.00
Feb 09 2024 0.9149 -0.0128 -1.38% 0.9275 0.9292 0.912 8,350,009.00
Feb 08 2024 0.9277 0.0001 0.01% 0.9275 0.9329 0.926 5,884,294.00
Feb 07 2024 0.9276 -0.002 -0.22% 0.9297 0.9312 0.9273 6,435,629.00
Feb 06 2024 0.9296 -0.0019 -0.20% 0.9313 0.9327 0.9295 6,773,324.00
Feb 05 2024 0.9315 0.0037 0.40% 0.9285 0.9324 0.9271 8,061,995.00
Feb 04 2024 0.9278 0.001 0.11% 0.9268 0.9287 0.9266 3,496,726.00
Feb 03 2024 0.9268 0.0003 0.03% 0.9264 0.9273 0.9188 2,907,446.00
Feb 02 2024 0.9265 0.0066 0.72% 0.9199 0.9334 0.918 6,234,576.00
Feb 01 2024 0.9199 -0.006 -0.65% 0.926 0.9281 0.9196 6,327,558.00
Jan 31 2024 0.9259 0.0031 0.34% 0.9226 0.9265 0.9191 8,929,129.00
Jan 30 2024 0.9228 -0.0003 -0.03% 0.923 0.9256 0.9198 7,132,460.00
Jan 29 2024 0.9231 0.0006 0.07% 0.9225 0.9261 0.9215 7,864,671.00
Jan 28 2024 0.9225 0.0001 0.01% 0.9224 0.9229 0.920 3,061,803.00
Jan 27 2024 0.9224 0.0003 0.03% 0.922 0.9235 0.9217 2,390,639.00
Jan 26 2024 0.9221 -0.0005 -0.05% 0.9226 0.9286 0.9198 5,528,253.00

Your Recent History

GDAX
USDCEUR
USD Coin
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved