Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.999942

-0.000141

(-0.01%)

As of 03:27PM UTC. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	0.999948	1.000340	0.999798	0.999942	0.999942	3,413,866,752
02 Oct 2023	1.000288	1.000657	0.999787	1.000030	1.000030	4,197,739,502
01 Oct 2023	1.000111	1.000420	0.999865	1.000090	1.000090	2,061,687,654
30 Sept 2023	1.000123	1.000576	0.999828	1.000106	1.000106	1,372,115,519
29 Sept 2023	1.000127	1.000679	0.999806	1.000095	1.000095	2,434,341,381
28 Sept 2023	1.000191	1.001158	0.999871	1.000064	1.000064	3,111,905,152
27 Sept 2023	1.000047	1.000759	0.999889	1.000156	1.000156	2,473,184,892
26 Sept 2023	1.000001	1.000710	0.999884	1.000079	1.000079	2,698,152,867
25 Sept 2023	1.000113	1.000632	0.999799	1.000053	1.000053	2,956,159,954
24 Sept 2023	0.999973	1.000737	0.999910	1.000087	1.000087	1,785,908,523
23 Sept 2023	1.000077	1.000474	0.999929	0.999979	0.999979	1,770,927,144
22 Sept 2023	1.000002	1.000443	0.999747	1.000089	1.000089	2,571,335,978
21 Sept 2023	1.000177	1.000607	0.999752	1.000004	1.000004	2,975,710,420
20 Sept 2023	1.000054	1.000552	0.999848	1.000185	1.000185	3,103,179,365
19 Sept 2023	1.000029	1.000663	0.999822	1.000110	1.000110	3,053,934,292
18 Sept 2023	1.000025	1.000766	0.999866	1.000116	1.000116	3,435,389,761
17 Sept 2023	1.000116	1.000835	0.999950	1.000083	1.000083	1,585,056,981
16 Sept 2023	1.000126	1.000820	0.999979	1.000168	1.000168	1,708,005,224
15 Sept 2023	1.000151	1.000702	0.999899	1.000342	1.000342	2,660,676,460
14 Sept 2023	1.000176	1.000843	0.999911	1.000163	1.000163	3,162,074,793
13 Sept 2023	1.000084	1.000841	0.999884	1.000165	1.000165	3,192,111,737
12 Sept 2023	1.000141	1.000743	0.999843	1.000206	1.000206	4,520,366,160
11 Sept 2023	0.999963	1.001032	0.999807	1.000047	1.000047	3,827,178,715
10 Sept 2023	1.000091	1.000625	0.999840	0.999947	0.999947	2,034,179,122
09 Sept 2023	1.000031	1.000672	0.999934	1.000130	1.000130	1,288,697,563
08 Sept 2023	1.000286	1.000840	0.999895	1.000097	1.000097	2,652,808,484
07 Sept 2023	1.000078	1.000688	0.999801	1.000427	1.000427	2,428,528,084
06 Sept 2023	1.000161	1.001182	0.999776	1.000140	1.000140	2,855,555,338
05 Sept 2023	0.999920	1.000409	0.999842	1.000030	1.000030	2,529,858,601
04 Sept 2023	1.000053	1.000428	0.999790	1.000100	1.000100	2,275,770,718
03 Sept 2023	1.000139	1.000839	0.999864	1.000130	1.000130	1,878,209,470
02 Sept 2023	1.000197	1.000527	0.999917	1.000170	1.000170	1,764,318,129
01 Sept 2023	1.000115	1.000610	0.999774	1.000196	1.000196	3,352,194,868
31 Aug 2023	1.000105	1.000877	0.999766	1.000108	1.000108	4,228,660,874
30 Aug 2023	1.000026	1.000736	0.999718	1.000155	1.000155	3,635,286,825
29 Aug 2023	0.999951	1.001519	0.999861	1.000056	1.000056	4,288,358,015
28 Aug 2023	1.000007	1.000602	0.999782	0.999923	0.999923	2,747,710,982
27 Aug 2023	0.999992	1.000559	0.999770	1.000006	1.000006	1,551,269,738
26 Aug 2023	1.000081	1.000577	0.999855	1.000010	1.000010	1,491,868,952
25 Aug 2023	0.999994	1.000532	0.999762	1.000090	1.000090	2,870,155,394
24 Aug 2023	1.000056	1.000567	0.999825	0.999915	0.999915	2,907,706,728
23 Aug 2023	1.000125	1.000957	0.999772	1.000170	1.000170	3,730,953,867
22 Aug 2023	1.000001	1.000788	0.999778	0.999991	0.999991	3,647,897,906
21 Aug 2023	1.000095	1.000635	0.999757	1.000002	1.000002	3,060,565,177
20 Aug 2023	1.000069	1.000548	0.999844	1.000102	1.000102	2,106,341,342
19 Aug 2023	0.999964	1.000561	0.999758	1.000189	1.000189	2,489,094,112
18 Aug 2023	1.000286	1.000768	0.999573	1.000128	1.000128	4,966,467,815
17 Aug 2023	1.000017	1.001155	0.999226	1.000437	1.000437	6,519,582,155
16 Aug 2023	1.000015	1.000852	0.999817	1.000037	1.000037	3,289,212,879
15 Aug 2023	1.000109	1.000555	0.999869	1.000069	1.000069	2,774,696,602
14 Aug 2023	1.000041	1.000569	0.999825	1.000121	1.000121	2,921,375,821
13 Aug 2023	1.000091	1.000407	0.999865	1.000028	1.000028	1,761,869,668
12 Aug 2023	1.000076	1.000437	0.999928	1.000034	1.000034	1,641,540,904
11 Aug 2023	1.000075	1.000829	0.999836	1.000082	1.000082	2,442,850,118
10 Aug 2023	1.000129	1.000535	0.999770	1.000170	1.000170	2,804,649,587
09 Aug 2023	1.000014	1.000672	0.999598	1.000189	1.000189	3,123,624,699
08 Aug 2023	0.999997	1.000799	0.999813	1.000080	1.000080	3,392,828,372
07 Aug 2023	0.999730	1.000515	0.999652	0.999974	0.999974	2,920,815,525
06 Aug 2023	0.999918	1.000318	0.999593	0.999817	0.999817	1,962,209,985
05 Aug 2023	1.000022	1.000293	0.999717	0.999877	0.999877	1,690,306,453
04 Aug 2023	1.000123	1.000482	0.999255	0.999989	0.999989	3,102,941,071
03 Aug 2023	0.999858	1.000528	0.999634	1.000243	1.000243	2,992,754,699
02 Aug 2023	1.000087	1.000645	0.999650	0.999891	0.999891	3,899,981,415
01 Aug 2023	0.999996	1.000608	0.999543	1.000072	1.000072	4,107,231,674
31 July 2023	1.000032	1.000617	0.999619	1.000010	1.000010	2,797,739,009
30 July 2023	1.000103	1.000574	0.999686	1.000022	1.000022	2,064,962,482
29 July 2023	1.000196	1.000628	0.999773	1.000058	1.000058	1,552,851,362
28 July 2023	0.999855	1.000680	0.999398	1.000166	1.000166	2,576,906,993
27 July 2023	1.000087	1.000518	0.999645	0.999806	0.999806	2,447,050,412
26 July 2023	0.999990	1.000976	0.999566	1.000135	1.000135	2,959,690,717
25 July 2023	1.000067	1.000773	0.999762	0.999970	0.999970	2,242,969,853
24 July 2023	1.000028	1.000542	0.999360	1.000036	1.000036	2,972,535,139
23 July 2023	0.999962	1.000799	0.999612	0.999877	0.999877	1,923,166,146
22 July 2023	1.000139	1.000912	0.999645	0.999808	0.999808	2,059,171,696
21 July 2023	1.000025	1.000567	0.999628	1.000140	1.000140	6,052,246,403
20 July 2023	1.000045	1.000540	0.999573	0.999994	0.999994	3,200,825,513
19 July 2023	0.999893	1.000407	0.999392	1.000041	1.000041	2,779,406,654
18 July 2023	0.999992	1.000531	0.999526	0.999972	0.999972	2,974,234,953
17 July 2023	1.000151	1.000548	0.999664	0.999935	0.999935	3,208,017,139
16 July 2023	0.999962	1.000745	0.999674	1.000169	1.000169	2,080,513,172
15 July 2023	1.000208	1.000600	0.999684	1.000057	1.000057	2,140,381,966
14 July 2023	1.000116	1.000805	0.999424	1.000196	1.000196	4,852,861,593
13 July 2023	1.000048	1.000784	0.999518	0.999906	0.999906	5,528,502,864
12 July 2023	1.000008	1.000929	0.999562	0.999972	0.999972	3,099,598,321
11 July 2023	1.000028	1.000694	0.999675	0.999971	0.999971	2,747,012,361
10 July 2023	1.000125	1.000666	0.999554	0.999967	0.999967	3,359,012,284
09 July 2023	1.000037	1.000658	0.999740	1.000112	1.000112	1,767,586,724
08 July 2023	1.000015	1.000684	0.999748	1.000029	1.000029	1,870,945,839
07 July 2023	0.999971	1.000651	0.999625	0.999941	0.999941	3,149,204,362
06 July 2023	0.999997	1.000502	0.999497	1.000070	1.000070	4,263,171,820
05 July 2023	1.000254	1.000520	0.999440	1.000101	1.000101	3,099,466,412
04 July 2023	0.999920	1.000615	0.999541	1.000165	1.000165	2,950,403,752
03 July 2023	1.000202	1.000827	0.999641	0.999980	0.999980	3,591,365,139
02 July 2023	1.000056	1.000804	0.999710	1.000135	1.000135	2,553,765,961
01 July 2023	0.999960	1.000738	0.999793	1.000134	1.000134	2,631,090,680
30 June 2023	0.999796	1.000938	0.999480	1.000253	1.000253	6,373,895,760
29 June 2023	1.000119	1.000524	0.999724	0.999962	0.999962	3,165,466,479
28 June 2023	0.999907	1.000487	0.999506	1.000048	1.000048	3,482,152,553
27 June 2023	1.000045	1.000373	0.999552	1.000000	1.000000	3,824,274,035
26 June 2023	1.000154	1.000539	0.999528	1.000025	1.000025	3,856,083,147
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6294-0.0073(-1.15%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.34+0.52(+0.59%)

GOLD1,841.20-6.00(-0.32%)

Bitcoin AUD43,545.89-1,522.13(-3.38%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

USD Coin USD (USDC-USD)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6294
-0.0073(-1.15%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.34
+0.52(+0.59%)

GOLD
1,841.20
-6.00(-0.32%)

Bitcoin AUD
43,545.89
-1,522.13(-3.38%)