USDCUSD

USD Coin (USDCUSD)

USDCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 15,339,013.00
Oct 03 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 14,236,954.00
Oct 02 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 3,975,622.00
Oct 01 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9999 3,923,323.00
Sep 30 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 11,413,559.00
Sep 29 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9998 12,515,770.00
Sep 28 2022 1.00 0.00 0.00% 1.00 1.00 0.997 12,783,293.00
Sep 27 2022 1.00 0.0001 0.01% 0.9999 1.00 0.997 19,930,546.00
Sep 26 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9997 18,732,803.00
Sep 25 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 4,163,962.00
Sep 24 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9998 5,795,506.00
Sep 23 2022 0.9999 0.00 +0.00% 1.00 1.00 0.9971 0.00
Sep 23 2022 0.9999 0.00 0.00% 1.00 1.00 0.9971 14,076,981.00
Sep 22 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9998 9,897,049.00
Sep 21 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9998 17,743,091.00
Sep 20 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 16,671,989.00
Sep 19 2022 0.9999 0.00 0.00% 1.00 1.00 0.9998 10,670,132.00
Sep 18 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 5,734,099.00
Sep 17 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9999 6,398,827.00
Sep 16 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 10,286,033.00
Sep 15 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9993 15,683,250.00
Sep 14 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9999 31,383,005.00
Sep 13 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.997 15,467,408.00
Sep 12 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 9,435,729.00
Sep 11 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 7,356,124.00
Sep 10 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 9,106,606.00
Sep 09 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 12,373,853.00
Sep 08 2022 0.9999 0.00 0.00% 1.00 1.00 0.9997 18,392,727.00
Sep 07 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9982 13,775,101.00
Sep 06 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 16,107,942.00
Sep 05 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 6,792,023.00
Sep 04 2022 1.00 0.00 0.00% 0.9999 1.00 0.9999 3,533,419.00
Sep 03 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 1,815,411.00
Sep 02 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9999 18,288,181.00
Sep 01 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 10,123,176.00
Aug 31 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 11,075,975.00
Aug 30 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 13,692,693.00
Aug 29 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 15,805,906.00
Aug 28 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 4,775,637.00
Aug 27 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9999 4,225,546.00
Aug 26 2022 1.00 0.00 0.00% 1.00 1.00 0.9997 17,188,746.00
Aug 25 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9987 12,865,807.00
Aug 24 2022 0.9999 0.00 +0.00% 1.00 1.00 0.9999 0.00
Aug 24 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 13,702,155.00
Aug 23 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9999 13,145,011.00
Aug 22 2022 1.00 0.00 0.00% 1.00 1.00 0.9998 16,506,334.00
Aug 21 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 5,556,056.00
Aug 20 2022 0.9999 -0.0002 -0.02% 1.00 1.00 0.9999 4,097,363.00
Aug 19 2022 1.00 0.00 0.02% 1.00 1.00 0.9999 12,107,555.00
Aug 18 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 10,842,363.00
Aug 17 2022 1.00 0.00 0.00% 0.9999 1.00 0.992 14,378,624.00
Aug 16 2022 1.00 0.00 +0.00% 0.9999 1.00 0.9997 0.00
Aug 16 2022 1.00 0.00 0.00% 0.9999 1.00 0.9997 11,674,587.00
Aug 15 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9995 20,682,792.00
Aug 14 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9999 6,194,748.00
Aug 13 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9999 3,810,218.00
Aug 12 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 12,164,282.00
Aug 11 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 15,134,582.00
Aug 10 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 26,540,266.00
Aug 09 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9999 17,472,870.00
Aug 08 2022 0.9999 -0.0001 -0.01% 0.9999 1.00 0.9999 12,463,497.00
Aug 07 2022 1.00 0.0001 0.01% 1.00 1.00 0.9998 5,695,741.00
Aug 06 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 1,748,430.00
Aug 05 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9992 24,422,314.00
Aug 04 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9992 16,145,560.00
Aug 03 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 17,091,343.00
Aug 02 2022 1.00 0.00 +0.00% 1.00 1.00 0.9999 0.00
Aug 02 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 10,150,671.00
Aug 01 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 12,172,517.00
Jul 31 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9998 4,983,069.00
Jul 30 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 4,543,359.00
Jul 29 2022 1.00 0.00 0.00% 0.9999 1.00 0.9999 22,187,724.00
Jul 28 2022 1.00 -0.0001 -0.01% 1.00 1.00 0.9999 22,818,678.00
Jul 27 2022 1.00 0.00 0.01% 1.00 1.00 0.9999 20,962,444.00
Jul 26 2022 1.00 0.00 0.00% 0.9999 1.00 0.9999 17,928,552.00
Jul 25 2022 1.00 -0.0001 -0.01% 1.00 1.00 0.9999 11,382,565.00
Jul 24 2022 1.00 0.00 0.01% 0.9999 1.00 0.9999 4,578,704.00
Jul 23 2022 1.00 0.0001 0.01% 0.9999 1.00 0.9999 3,384,839.00
Jul 22 2022 0.9999 0.00 0.00% 1.00 1.00 0.9997 24,256,772.00
Jul 21 2022 0.9999 0.00 0.00% 1.00 1.00 0.9999 14,558,089.00
Jul 20 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9998 21,034,395.00
Jul 19 2022 1.00 0.00 0.00% 0.9999 1.00 0.9998 19,475,244.00
Jul 18 2022 1.00 0.0001 0.01% 1.00 1.00 0.9995 25,714,313.00
Jul 17 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9999 4,951,470.00
Jul 16 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 6,034,092.00
Jul 15 2022 1.00 -0.0001 -0.01% 1.00 1.00 0.9998 20,453,915.00
Jul 14 2022 1.00 0.00 0.01% 1.00 1.00 0.9999 21,088,712.00
Jul 13 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 19,193,866.00
Jul 12 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 23,028,813.00
Jul 11 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9999 10,641,535.00
Jul 10 2022 0.9999 -0.0001 -0.01% 1.00 1.00 0.9999 5,594,255.00
Jul 09 2022 1.00 0.00 0.00% 1.00 1.00 0.9999 4,592,979.00
Jul 08 2022 1.00 0.00 +0.00% 1.00 1.00 0.9999 0.00
Jul 08 2022 1.00 0.0001 0.01% 1.00 1.00 0.9999 21,955,514.00
Jul 07 2022 0.9999 0.00 0.00% 0.9999 1.00 0.9999 26,566,556.00
Your Recent History
KRKN
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:20221005 16:22:58