Australia markets closed

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000+0.0001 (+0.01%)
As of 01:00PM UTC. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.00001.00030.99991.00001.00004,318,519,808
29 Sept 20221.00011.00030.99971.00011.00014,102,135,594
28 Sept 20221.00011.00030.99981.00001.00004,650,658,918
27 Sept 20221.00021.00040.99971.00011.00014,795,683,665
26 Sept 20221.00001.00040.99971.00021.00023,999,499,289
25 Sept 20221.00001.00030.99981.00001.00003,878,358,168
24 Sept 20221.00001.00020.99961.00001.00003,875,334,932
23 Sept 20220.99991.00040.99971.00001.00005,282,910,708
22 Sept 20221.00011.00050.99960.99990.99995,233,558,179
21 Sept 20220.99991.00070.99931.00011.00015,956,755,763
20 Sept 20220.99991.00030.99960.99990.99994,922,676,526
19 Sept 20221.00001.00050.99970.99990.99995,448,220,572
18 Sept 20221.00011.00020.99971.00011.00014,028,540,366
17 Sept 20221.00011.00030.99991.00001.00003,630,797,018
16 Sept 20221.00021.00030.99971.00011.00015,765,020,468
15 Sept 20221.00001.00040.99971.00021.00027,140,693,834
14 Sept 20221.00001.00030.99981.00001.00005,785,823,308
13 Sept 20221.00001.00020.99941.00011.00017,447,771,857
12 Sept 20221.00001.00020.99951.00001.00006,603,561,164
11 Sept 20220.99991.00030.99961.00001.00005,285,353,049
10 Sept 20220.99991.00020.99970.99990.99996,034,410,916
09 Sept 20220.99991.00020.99960.99990.99997,486,756,055
08 Sept 20221.00001.00030.99970.99990.99995,599,051,311
07 Sept 20220.99981.00030.99971.00001.00005,925,798,240
06 Sept 20220.99991.00030.99950.99990.99997,323,352,432
05 Sept 20221.00011.00030.99960.99990.99996,182,567,826
04 Sept 20221.00011.00030.99981.00011.00016,332,291,606
03 Sept 20221.00011.00030.99961.00011.00015,057,166,378
02 Sept 20221.00001.00030.99971.00011.00014,800,544,392
01 Sept 20221.00011.00040.99971.00001.00005,070,758,690
31 Aug 20221.00001.00040.99971.00001.00005,586,800,452
30 Aug 20221.00001.00050.99971.00001.00006,564,730,413
29 Aug 20220.99991.00040.99981.00001.00008,146,241,733
28 Aug 20221.00001.00020.99971.00001.00006,479,740,107
27 Aug 20220.99991.00030.99971.00001.000012,367,955,268
26 Aug 20221.00001.00030.99951.00001.00009,023,777,773
25 Aug 20220.99991.00020.99971.00001.00007,247,298,408
24 Aug 20221.00001.00020.99960.99990.99997,342,467,396
23 Aug 20221.00011.00040.99971.00001.00005,446,317,941
22 Aug 20221.00011.00040.99981.00011.00015,446,317,941
21 Aug 20221.00021.00040.99981.00011.00015,446,317,941
20 Aug 20221.00001.00050.99971.00021.00027,104,084,896
19 Aug 20220.99991.00040.99951.00001.00007,104,084,896
18 Aug 20221.00001.00020.99960.99990.99995,259,309,739
17 Aug 20221.00011.00030.99941.00001.00006,429,626,031
16 Aug 20220.99991.00020.99961.00011.00016,162,980,451
15 Aug 20220.99991.00030.99950.99990.99997,302,904,711
14 Aug 20221.00001.00020.99960.99980.99984,448,890,165
13 Aug 20221.00001.00020.99971.00001.00005,445,129,024
12 Aug 20220.99991.00030.99971.00011.00016,575,377,525
11 Aug 20221.00011.00030.99960.99990.99998,324,806,426
10 Aug 20220.99981.00030.99951.00011.00017,908,008,277
09 Aug 20221.00011.00030.99910.99980.99986,736,005,317
08 Aug 20220.99991.00050.99941.00011.00016,960,679,226
07 Aug 20220.99981.00040.99950.99990.99993,504,912,367
06 Aug 20221.00011.00030.99960.99970.99974,013,049,170
05 Aug 20221.00001.00040.99941.00011.00016,033,672,422
04 Aug 20221.00001.00070.99961.00001.00006,265,705,595
03 Aug 20221.00001.00050.99961.00001.00007,123,782,220
02 Aug 20220.99991.00060.99930.99990.99998,333,966,555
01 Aug 20220.99981.00050.99950.99980.99988,090,652,736
31 July 20220.99971.00030.99930.99980.99987,124,030,237
30 July 20220.99971.00040.99940.99990.99996,342,886,733
29 July 20221.00001.00050.99920.99970.99978,773,001,546
28 July 20221.00011.00050.99941.00001.00009,419,521,160
27 July 20221.00021.00070.99961.00011.00018,262,809,031
26 July 20220.99981.00070.99961.00011.00016,871,887,569
25 July 20221.00011.00050.99940.99970.99976,431,520,471
24 July 20221.00001.00050.99961.00011.00014,866,184,511
23 July 20221.00001.00040.99951.00001.00005,287,167,945
22 July 20221.00011.00040.99921.00001.00006,285,903,773
21 July 20220.99991.00050.99951.00011.00017,372,587,537
20 July 20220.99991.00060.99950.99990.99998,806,753,436
19 July 20220.99991.00050.99940.99990.99999,504,899,153
18 July 20221.00021.00080.99951.00011.00018,456,901,936
17 July 20221.00021.00040.99951.00021.00025,540,927,850
16 July 20220.99991.00090.99961.00021.00025,382,938,984
15 July 20221.00001.00050.99961.00001.00005,646,216,485
14 July 20221.00021.00050.99971.00001.00005,345,559,224
13 July 20220.99991.00080.99951.00001.00005,445,116,047
12 July 20221.00021.00060.99970.99990.99994,780,296,209
11 July 20221.00001.00070.99971.00021.00024,843,512,117
10 July 20221.00011.00040.99971.00001.00004,439,375,698
09 July 20220.99991.00050.99981.00001.00004,905,270,940
08 July 20221.00011.00070.99960.99980.99986,142,274,118
07 July 20220.99991.00060.99981.00011.00015,521,739,581
06 July 20221.00011.00080.99970.99990.99995,406,302,050
05 July 20221.00031.00060.99981.00011.00016,243,487,902
04 July 20221.00041.00070.99981.00031.00035,032,411,793
03 July 20221.00001.00070.99981.00041.00043,614,447,154
02 July 20221.00021.00070.99971.00001.00003,973,778,503
01 July 20221.00011.00070.99981.00021.00025,311,122,206
30 June 20221.00041.00080.99970.99990.99995,219,514,116
29 June 20221.00011.00070.99981.00041.00045,094,612,628
28 June 20221.00011.00070.99981.00011.00014,237,935,225
27 June 20221.00001.00060.99981.00021.00023,977,297,459
26 June 20221.00011.00070.99980.99980.99983,243,270,528
25 June 20220.99991.00070.99971.00011.00013,411,506,544
24 June 20221.00061.00060.99980.99990.99995,032,854,948
23 June 20221.00011.00080.99981.00051.00054,598,601,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...