Australia markets close in 2 hours 7 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999965-0.000061 (-0.01%)
As of 03:03AM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.9999541.0001500.9998020.9999650.9999652,539,446,528
01 Dec 2022------
30 Nov 20221.0000791.0006080.9996461.0000081.0000083,389,698,194
29 Nov 20221.0002531.0004440.9999431.0000761.0000762,909,572,697
28 Nov 20221.0001761.0006230.9996781.0002011.0002012,949,046,303
27 Nov 20221.0001651.0003540.9998381.0001411.0001412,289,589,937
26 Nov 20221.0000811.0006390.9998691.0001511.0001512,436,483,647
25 Nov 20221.0001671.0003160.9998931.0000571.0000572,547,890,810
24 Nov 20221.0003291.0006350.9999651.0002151.0002153,455,771,499
23 Nov 20221.0004801.0007871.0000141.0003271.0003274,043,753,926
22 Nov 20221.0002521.0007220.9999691.0004191.0004194,058,680,571
21 Nov 20221.0002091.0007790.9998081.0003301.0003306,600,804,024
20 Nov 20221.0001671.0004990.9998321.0002141.0002142,631,891,750
19 Nov 20221.0002261.0004600.9999971.0001561.0001562,142,545,663
18 Nov 20221.0001601.0004881.0000391.0002481.0002482,638,924,708
17 Nov 20221.0001991.0005260.9997691.0001621.0001622,882,973,153
16 Nov 20221.0003561.0005130.9997891.0001861.0001863,988,959,847
15 Nov 20221.0006181.0008050.9998821.0003451.0003453,132,740,778
14 Nov 20221.0001351.0009870.9997791.0005861.0005864,017,714,642
13 Nov 20221.0001781.0006200.9999481.0001361.0001362,374,782,585
12 Nov 20221.0007581.0009350.9999991.0002241.0002242,456,430,569
11 Nov 20221.0006601.0013280.9996461.0007341.0007344,591,678,573
10 Nov 20221.0003591.0073300.9998571.0006921.0006929,392,844,548
09 Nov 20221.0001321.0012070.9991561.0003421.00034210,733,960,295
08 Nov 20221.0002971.0013230.9987100.9999820.9999829,481,272,661
07 Nov 20220.9998511.0003880.9996581.0003231.0003233,478,168,774
06 Nov 20220.9999081.0003110.9995940.9998690.9998692,414,704,424
05 Nov 20221.0000181.0003150.9997620.9999040.9999042,820,629,269
04 Nov 20221.0000411.0004960.9996691.0000361.0000364,189,794,922
03 Nov 20221.0001341.0006540.9997941.0000651.0000653,480,226,568
02 Nov 20221.0000351.0003810.9995721.0000971.0000976,343,248,164
01 Nov 20221.0000121.0002540.9997291.0000441.0000443,559,235,451
31 Oct 20221.0000861.0003790.9994520.9999960.9999965,307,443,271
30 Oct 20221.0000521.0002610.9997761.0001151.0001153,672,657,264
29 Oct 20220.9999181.0004260.9996991.0000791.0000794,594,883,158
28 Oct 20220.9999531.0002880.9996860.9999230.9999234,000,469,292
27 Oct 20221.0000221.0002610.9997310.9999690.9999694,234,666,654
26 Oct 20220.9999261.0004250.9997121.0000271.0000274,575,654,708
25 Oct 20220.9999421.0007320.9997060.9999660.9999664,523,233,356
24 Oct 20221.0000801.0002600.9997670.9999800.9999803,031,244,247
23 Oct 20221.0000231.0003160.9997821.0000301.0000302,276,952,462
22 Oct 20221.0000191.0001910.9998101.0000291.0000291,929,650,726
21 Oct 20220.9999861.0004020.9998391.0000141.0000143,250,082,894
20 Oct 20221.0000391.0004020.9997511.0000001.0000002,679,829,482
19 Oct 20220.9999821.0004030.9997611.0000551.0000552,645,576,295
18 Oct 20220.9999911.0003020.9998480.9999980.9999982,885,568,216
17 Oct 20220.9999611.0002180.9998540.9999850.9999852,980,936,199
16 Oct 20220.9999061.0002860.9998320.9999530.9999532,511,992,440
15 Oct 20220.9999961.0002350.9998380.9999300.9999302,551,998,130
14 Oct 20221.0000091.0003240.9997010.9999950.9999954,058,420,604
13 Oct 20220.9999701.0003510.9995461.0000161.0000164,863,475,901
12 Oct 20221.0000241.0002550.9998600.9999620.9999622,920,458,912
11 Oct 20220.9999341.0002730.9997101.0000251.0000253,635,935,332
10 Oct 20220.9999811.0002430.9997380.9999410.9999413,234,465,931
09 Oct 20221.0001511.0002170.9998540.9999930.9999932,260,430,910
08 Oct 20220.9999931.0001890.9997661.0001471.0001472,735,745,388
07 Oct 20220.9999881.0002500.9997311.0000221.0000223,663,387,742
06 Oct 20221.0000061.0002720.9997130.9999690.9999694,064,924,187
05 Oct 20220.9999431.0002530.9997100.9999380.9999383,648,372,214
04 Oct 20220.9999161.0002000.9997880.9999320.9999323,702,781,171
03 Oct 20221.0000321.0002150.9998160.9999270.9999274,449,830,981
02 Oct 20221.0000131.0003110.9994420.9999910.9999912,933,405,193
01 Oct 20221.0000421.0001710.9997980.9999840.9999843,108,134,491
30 Sept 20220.9999721.0003950.9998011.0000661.0000664,870,470,845
29 Sept 20221.0000541.0003190.9996521.0001241.0001244,102,135,594
28 Sept 20221.0000541.0003440.9997671.0000111.0000114,650,658,918
27 Sept 20221.0002141.0004120.9997051.0001231.0001234,795,683,665
26 Sept 20221.0000491.0004210.9997411.0001651.0001653,999,499,289
25 Sept 20220.9999681.0003010.9998170.9999680.9999683,878,358,168
24 Sept 20221.0000101.0002430.9996470.9999730.9999733,875,334,932
23 Sept 20220.9999461.0003860.9997200.9999930.9999935,282,910,708
22 Sept 20221.0001341.0004880.9996130.9999200.9999205,233,558,179
21 Sept 20220.9999151.0006930.9993491.0001131.0001135,956,755,763
20 Sept 20220.9999021.0003080.9996000.9999480.9999484,922,676,526
19 Sept 20220.9999941.0004500.9996680.9998730.9998735,448,220,572
18 Sept 20221.0000811.0002390.9996511.0000771.0000774,028,540,366
17 Sept 20221.0000771.0002830.9998561.0000321.0000323,630,797,018
16 Sept 20221.0001701.0003360.9997471.0001181.0001185,765,020,468
15 Sept 20221.0000381.0004300.9997441.0001621.0001627,140,693,834
14 Sept 20220.9999651.0002680.9997701.0000401.0000405,785,823,308
13 Sept 20221.0000221.0002250.9993641.0001141.0001147,447,771,857
12 Sept 20220.9999601.0002000.9995161.0000111.0000116,603,561,164
11 Sept 20220.9998611.0002530.9996300.9999510.9999515,285,353,049
10 Sept 20220.9999451.0002240.9996860.9998630.9998636,034,410,916
09 Sept 20220.9999071.0002200.9996330.9999450.9999457,486,756,055
08 Sept 20220.9999671.0002590.9997000.9999140.9999145,599,051,311
07 Sept 20220.9998051.0003160.9997100.9999930.9999935,925,798,240
06 Sept 20220.9999001.0003180.9994570.9998780.9998787,323,352,432
05 Sept 20221.0001211.0002900.9995920.9998820.9998826,182,567,826
04 Sept 20221.0001161.0002550.9997961.0001071.0001076,332,291,606
03 Sept 20221.0001331.0002940.9996401.0001261.0001265,057,166,378
02 Sept 20220.9999701.0002780.9997321.0001011.0001014,800,544,392
01 Sept 20221.0000551.0003970.9996600.9999760.9999765,070,758,690
31 Aug 20220.9999791.0003910.9996821.0000281.0000285,586,800,452
30 Aug 20220.9999801.0005020.9996871.0000061.0000066,564,730,413
29 Aug 20220.9999351.0003660.9998010.9999670.9999678,146,241,733
28 Aug 20221.0000141.0002400.9997271.0000311.0000316,479,740,107
27 Aug 20220.9999211.0003500.9997011.0000091.00000912,367,955,268
26 Aug 20220.9999791.0003180.9995490.9999740.9999749,023,777,773
25 Aug 20220.9999211.0001950.9996710.9999600.9999607,247,298,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...