USDCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.99955 | -0.00034 | -0.03% | 0.99989 | 0.99998 | 0.99891 | 3,136,426.00 |
Apr 17 2024 | 0.99989 | 0.00039 | 0.04% | 0.99951 | 0.99999 | 0.99945 | 3,426,242.00 |
Apr 16 2024 | 0.9995 | -0.00007 | -0.01% | 0.9996 | 0.99999 | 0.99893 | 2,979,555.00 |
Apr 15 2024 | 0.99957 | 0.00067 | 0.07% | 0.9989 | 0.99957 | 0.99796 | 3,391,608.00 |
Apr 14 2024 | 0.9989 | 0.0003 | 0.03% | 0.99859 | 0.99997 | 0.99733 | 4,891,666.00 |
Apr 13 2024 | 0.9986 | -0.00131 | -0.13% | 0.99991 | 1.01 | 0.99783 | 4,395,357.00 |
Apr 12 2024 | 0.99991 | 0.00001 | 0.00% | 0.99991 | 1.00 | 0.999 | 3,946,667.00 |
Apr 11 2024 | 0.9999 | -0.00019 | -0.02% | 1.00 | 1.00 | 0.99902 | 2,799,222.00 |
Apr 10 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99986 | 4,504,159.00 |
Apr 09 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 0.99935 | 3,466,923.00 |
Apr 08 2024 | 1.00 | 0.00 | 0.02% | 0.9999 | 1.00 | 0.99928 | 3,442,248.00 |
Apr 07 2024 | 0.9999 | 0.00009 | 0.01% | 0.99981 | 0.9999 | 0.99949 | 1,823,543.00 |
Apr 06 2024 | 0.99981 | 0.00031 | 0.03% | 0.9995 | 1.00 | 0.99873 | 2,014,427.00 |
Apr 05 2024 | 0.9995 | 0.00 | 0.00% | 0.9995 | 1.00 | 0.9974 | 2,401,133.00 |
Apr 04 2024 | 0.9995 | 0.00006 | 0.01% | 0.99944 | 1.00 | 0.99876 | 3,309,702.00 |
Apr 03 2024 | 0.99944 | -0.00033 | -0.03% | 0.99978 | 1.00 | 0.9989 | 2,931,772.00 |
Apr 02 2024 | 0.99977 | 0.00018 | 0.02% | 0.9996 | 1.00 | 0.99893 | 3,974,721.00 |
Apr 01 2024 | 0.99959 | -0.00045 | -0.04% | 1.00 | 1.00 | 0.9994 | 3,108,910.00 |
Mar 31 2024 | 1.00 | 0.00 | 0.07% | 0.99937 | 1.00 | 0.99937 | 2,514,428.00 |
Mar 30 2024 | 0.99938 | -0.00018 | -0.02% | 0.99957 | 0.99998 | 0.99884 | 2,972,461.00 |
Mar 29 2024 | 0.99956 | -0.0003 | -0.03% | 0.99986 | 1.00 | 0.99954 | 3,224,440.00 |
Mar 28 2024 | 0.99986 | -0.00072 | -0.07% | 1.00 | 1.00 | 0.99916 | 4,509,499.00 |
Mar 27 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 1.00 | 3,802,368.00 |
Mar 26 2024 | 1.00 | 0.00 | 0.06% | 0.99965 | 1.00 | 0.99772 | 4,646,546.00 |
Mar 25 2024 | 0.99965 | -0.00046 | -0.05% | 1.00 | 1.01 | 0.99744 | 4,473,559.00 |
Mar 24 2024 | 1.00 | 0.00 | 0.01% | 0.99999 | 1.00 | 0.99976 | 3,289,534.00 |
Mar 23 2024 | 0.99999 | 0.00031 | 0.03% | 0.99968 | 1.00 | 0.99967 | 2,843,568.00 |
Mar 22 2024 | 0.99968 | -0.00051 | -0.05% | 1.00 | 1.00 | 0.99967 | 3,180,341.00 |
Mar 21 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 0.99989 | 4,152,389.00 |
Mar 20 2024 | 1.00 | 0.00 | -0.07% | 1.00 | 1.00 | 0.99821 | 5,295,695.00 |
Mar 19 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 0.99975 | 4,107,614.00 |
Mar 18 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.00 | 0.99931 | 3,808,742.00 |
Mar 17 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 3,706,375.00 |
Mar 16 2024 | 1.00 | 0.00 | 0.09% | 0.99988 | 1.00 | 0.99987 | 4,811,916.00 |
Mar 15 2024 | 0.99989 | 0.00056 | 0.06% | 1.00 | 1.00 | 0.9997 | 4,495,421.00 |
Mar 14 2024 | 0.99933 | 0.00 | 0.00% | 0.99933 | 0.99933 | 0.99933 | 0.00 |
Mar 13 2024 | 0.99933 | -0.00047 | -0.05% | 0.9998 | 0.99989 | 0.99827 | 4,552,692.00 |
Mar 12 2024 | 0.9998 | 0.0002 | 0.02% | 0.9996 | 1.00 | 0.99881 | 4,185,893.00 |
Mar 11 2024 | 0.9996 | 0.0007 | 0.07% | 0.99919 | 0.9999 | 0.99861 | 5,018,828.00 |
Mar 10 2024 | 0.9989 | 0.001 | 0.10% | 0.9979 | 0.99892 | 0.99403 | 2,593,684.00 |
Mar 09 2024 | 0.9979 | 0.00026 | 0.03% | 0.99773 | 0.99825 | 0.99567 | 3,345,841.00 |
Mar 08 2024 | 0.99764 | -0.00073 | -0.07% | 0.99834 | 0.99906 | 0.99611 | 3,448,220.00 |
Mar 07 2024 | 0.99837 | -0.00095 | -0.10% | 0.99933 | 1.00 | 0.99683 | 4,597,234.00 |
Mar 06 2024 | 0.99932 | 0.00063 | 0.06% | 0.99868 | 0.99996 | 0.99775 | 4,105,584.00 |
Mar 05 2024 | 0.99869 | 0.00 | 0.00% | 0.99867 | 1.00 | 0.99778 | 4,443,835.00 |
Mar 04 2024 | 0.99869 | -0.00092 | -0.09% | 0.99951 | 0.99951 | 0.99817 | 4,175,753.00 |
Mar 03 2024 | 0.99961 | 0.00058 | 0.06% | 0.99904 | 0.9998 | 0.99864 | 3,735,395.00 |
Mar 02 2024 | 0.99903 | -0.00082 | -0.08% | 0.99985 | 0.99994 | 0.99753 | 4,205,530.00 |
Mar 01 2024 | 0.99985 | 0.0004 | 0.04% | 0.99946 | 0.99997 | 0.99833 | 6,408,883.00 |
Feb 29 2024 | 0.99945 | 0.00075 | 0.08% | 0.99879 | 1.00 | 0.99878 | 4,989,884.00 |
Feb 28 2024 | 0.9987 | -0.00079 | -0.08% | 0.9995 | 0.99959 | 0.99852 | 3,898,521.00 |
Feb 27 2024 | 0.99949 | 0.00005 | 0.01% | 0.99944 | 0.99997 | 0.99892 | 5,350,818.00 |
Feb 26 2024 | 0.99944 | -0.00053 | -0.05% | 0.99998 | 1.00 | 0.99873 | 4,245,751.00 |
Feb 25 2024 | 0.99997 | -0.00005 | 0.00% | 1.00 | 1.00 | 0.99997 | 2,637,544.00 |
Feb 24 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99949 | 2,688,517.00 |
Feb 23 2024 | 1.00 | 0.00 | -0.08% | 1.00 | 1.00 | 0.99903 | 3,470,900.00 |
Feb 22 2024 | 1.00 | 0.00 | 0.08% | 1.00 | 1.00 | 0.9999 | 3,855,987.00 |
Feb 21 2024 | 1.00 | 0.00 | 0.02% | 0.99981 | 1.00 | 0.99971 | 3,049,396.00 |
Feb 20 2024 | 0.99981 | -0.00003 | 0.00% | 0.99985 | 1.00 | 0.9995 | 3,894,028.00 |
Feb 19 2024 | 0.99984 | 0.00003 | 0.00% | 0.99981 | 0.99985 | 0.99951 | 3,815,146.00 |
Feb 18 2024 | 0.99981 | 0.0001 | 0.01% | 0.99971 | 1.00 | 0.99965 | 2,524,787.00 |
Feb 17 2024 | 0.99971 | 0.00032 | 0.03% | 0.99939 | 0.99971 | 0.99929 | 2,451,471.00 |
Feb 16 2024 | 0.99939 | 0.0005 | 0.05% | 0.99889 | 0.99989 | 0.99886 | 4,221,452.00 |
Feb 15 2024 | 0.99889 | -0.00018 | -0.02% | 0.99906 | 1.00 | 0.99833 | 4,412,901.00 |
Feb 14 2024 | 0.99907 | -0.00034 | -0.03% | 0.9994 | 1.00 | 0.99867 | 4,522,769.00 |
Feb 13 2024 | 0.99941 | -0.00021 | -0.02% | 0.99962 | 0.99981 | 0.99931 | 3,795,987.00 |
Feb 12 2024 | 0.99962 | 0.00003 | 0.00% | 0.99959 | 0.99991 | 0.999 | 4,058,528.00 |
Feb 11 2024 | 0.99959 | -0.00003 | 0.00% | 0.99961 | 0.99962 | 0.99954 | 2,091,879.00 |
Feb 10 2024 | 0.99962 | 0.00028 | 0.03% | 0.99934 | 0.99962 | 0.99929 | 2,603,518.00 |
Feb 09 2024 | 0.99934 | -0.00044 | -0.04% | 0.99978 | 1.00 | 0.99932 | 4,706,766.00 |
Feb 08 2024 | 0.99978 | -0.00042 | -0.04% | 1.00 | 1.00 | 0.99932 | 3,806,868.00 |
Feb 07 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 3,630,025.00 |
Feb 06 2024 | 1.00 | 0.00 | -0.10% | 1.00 | 1.00 | 1.00 | 3,203,982.00 |
Feb 05 2024 | 1.00 | 0.00 | 0.08% | 1.00 | 1.00 | 1.00 | 2,260,935.00 |
Feb 04 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 2,114,930.00 |
Feb 03 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 2,263,097.00 |
Feb 02 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 2,548,190.00 |
Feb 01 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 3,279,292.00 |
Jan 31 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.00 | 1.00 | 4,039,552.00 |
Jan 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 3,694,534.00 |
Jan 29 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99972 | 3,018,194.00 |
Jan 28 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.99947 | 2,070,611.00 |
Jan 27 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 1,787,134.00 |
Jan 26 2024 | 1.00 | 0.00 | -0.04% | 1.00 | 1.00 | 0.99992 | 2,651,369.00 |
Jan 25 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 2,311,913.00 |
Jan 24 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 0.99993 | 2,601,710.00 |
Jan 23 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 2,805,519.00 |
Jan 22 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.00 | 1.00 | 3,088,443.00 |
Jan 21 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 1,956,586.00 |
Jan 20 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 1,413,856.00 |