USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:07PM UTC. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 0.999934 | 1.000192 | 0.999543 | 0.999789 | 0.999789 | 4,191,358,208 |
| 30 Mar 2023 | 0.999908 | 1.000334 | 0.999154 | 1.000009 | 1.000009 | 4,893,829,473 |
| 29 Mar 2023 | 0.999792 | 1.000319 | 0.998928 | 0.999811 | 0.999811 | 4,219,185,140 |
| 28 Mar 2023 | 0.999542 | 1.000352 | 0.999185 | 0.999884 | 0.999884 | 4,167,400,927 |
| 27 Mar 2023 | 0.999747 | 1.000188 | 0.998942 | 0.999684 | 0.999684 | 4,510,405,294 |
| 26 Mar 2023 | 0.999792 | 1.000193 | 0.999329 | 0.999885 | 0.999885 | 3,302,521,189 |
| 25 Mar 2023 | 0.999733 | 1.000196 | 0.999099 | 0.999736 | 0.999736 | 3,630,877,871 |
| 24 Mar 2023 | 0.999183 | 1.000169 | 0.998318 | 0.999862 | 0.999862 | 5,536,710,750 |
| 23 Mar 2023 | 0.999118 | 1.000041 | 0.997543 | 0.999037 | 0.999037 | 6,139,163,965 |
| 22 Mar 2023 | 0.998590 | 0.999859 | 0.996966 | 0.999124 | 0.999124 | 6,207,409,133 |
| 21 Mar 2023 | 0.997922 | 1.000075 | 0.996449 | 0.998526 | 0.998526 | 5,061,226,074 |
| 20 Mar 2023 | 0.999953 | 1.000402 | 0.997390 | 0.997980 | 0.997980 | 6,812,088,662 |
| 19 Mar 2023 | 0.999712 | 1.000480 | 0.998423 | 0.999845 | 0.999845 | 4,030,817,576 |
| 18 Mar 2023 | 0.999888 | 1.000597 | 0.998405 | 0.999502 | 0.999502 | 4,862,447,405 |
| 17 Mar 2023 | 1.000011 | 1.000877 | 0.998866 | 1.000045 | 1.000045 | 6,804,547,128 |
| 16 Mar 2023 | 1.000089 | 1.000644 | 0.999061 | 0.999961 | 0.999961 | 5,813,165,153 |
| 15 Mar 2023 | 0.999132 | 1.000780 | 0.997853 | 1.000184 | 1.000184 | 7,297,504,595 |
| 14 Mar 2023 | 0.999129 | 1.000087 | 0.997562 | 0.999179 | 0.999179 | 7,814,525,316 |
| 13 Mar 2023 | 0.991158 | 1.000278 | 0.988036 | 0.998947 | 0.998947 | 9,184,314,805 |
| 12 Mar 2023 | 0.968300 | 0.995425 | 0.947013 | 0.992069 | 0.992069 | 9,955,867,537 |
| 11 Mar 2023 | 0.999470 | 1.000067 | 0.877400 | 0.971500 | 0.971500 | 26,682,206,827 |
| 10 Mar 2023 | 1.000001 | 1.000915 | 0.999218 | 0.999479 | 0.999479 | 7,610,706,906 |
| 09 Mar 2023 | 0.999846 | 1.000258 | 0.999375 | 1.000008 | 1.000008 | 3,762,826,045 |
| 08 Mar 2023 | 1.000091 | 1.000329 | 0.999638 | 0.999869 | 0.999869 | 3,259,552,390 |
| 07 Mar 2023 | 0.999949 | 1.000406 | 0.999668 | 1.000081 | 1.000081 | 3,567,136,291 |
| 06 Mar 2023 | 1.000038 | 1.000239 | 0.999661 | 0.999953 | 0.999953 | 2,954,077,279 |
| 05 Mar 2023 | 1.000055 | 1.000360 | 0.999608 | 1.000010 | 1.000010 | 2,396,832,193 |
| 04 Mar 2023 | 0.999980 | 1.000282 | 0.999658 | 1.000048 | 1.000048 | 2,215,392,974 |
| 03 Mar 2023 | 1.000318 | 1.000490 | 0.999370 | 1.000000 | 1.000000 | 4,111,203,947 |
| 02 Mar 2023 | 1.000063 | 1.000610 | 0.999392 | 1.000295 | 1.000295 | 3,569,810,686 |
| 01 Mar 2023 | 0.999923 | 1.000329 | 0.999701 | 1.000146 | 1.000146 | 3,676,550,737 |
| 28 Feb 2023 | 1.000080 | 1.000255 | 0.999579 | 0.999876 | 0.999876 | 3,109,767,982 |
| 27 Feb 2023 | 1.000125 | 1.000466 | 0.999631 | 1.000075 | 1.000075 | 3,267,016,287 |
| 26 Feb 2023 | 1.000114 | 1.000308 | 0.999679 | 1.000136 | 1.000136 | 2,507,543,870 |
| 25 Feb 2023 | 1.000056 | 1.000287 | 0.999666 | 1.000287 | 1.000287 | 2,686,817,523 |
| 24 Feb 2023 | 1.000076 | 1.000334 | 0.999431 | 1.000045 | 1.000045 | 4,261,268,706 |
| 23 Feb 2023 | 1.000153 | 1.000436 | 0.999517 | 1.000083 | 1.000083 | 4,056,250,193 |
| 22 Feb 2023 | 1.000097 | 1.000388 | 0.999590 | 1.000145 | 1.000145 | 4,388,750,217 |
| 21 Feb 2023 | 1.000121 | 1.000210 | 0.999513 | 1.000064 | 1.000064 | 4,145,675,499 |
| 20 Feb 2023 | 0.999962 | 1.000321 | 0.999474 | 1.000143 | 1.000143 | 3,456,245,956 |
| 19 Feb 2023 | 0.999980 | 1.000289 | 0.999467 | 0.999897 | 0.999897 | 3,217,361,040 |
| 18 Feb 2023 | 0.999984 | 1.000306 | 0.999724 | 0.999887 | 0.999887 | 2,724,755,647 |
| 17 Feb 2023 | 0.999831 | 1.000491 | 0.999566 | 0.999935 | 0.999935 | 4,696,979,332 |
| 16 Feb 2023 | 1.000011 | 1.000436 | 0.999479 | 0.999858 | 0.999858 | 5,620,785,014 |
| 15 Feb 2023 | 1.000066 | 1.000503 | 0.999644 | 1.000071 | 1.000071 | 4,265,639,806 |
| 14 Feb 2023 | 1.000112 | 1.000534 | 0.999562 | 1.000057 | 1.000057 | 4,219,254,344 |
| 13 Feb 2023 | 1.000134 | 1.000388 | 0.999430 | 1.000095 | 1.000095 | 4,929,525,447 |
| 12 Feb 2023 | 0.999978 | 1.000457 | 0.999588 | 1.000066 | 1.000066 | 2,523,403,098 |
| 11 Feb 2023 | 1.000005 | 1.000296 | 0.999584 | 0.999977 | 0.999977 | 2,420,063,116 |
| 10 Feb 2023 | 1.000116 | 1.000384 | 0.999501 | 1.000031 | 1.000031 | 3,672,886,124 |
| 09 Feb 2023 | 1.000024 | 1.000502 | 0.999462 | 1.000122 | 1.000122 | 4,476,731,490 |
| 08 Feb 2023 | 1.000011 | 1.000277 | 0.999531 | 1.000012 | 1.000012 | 3,602,936,283 |
| 07 Feb 2023 | 0.999839 | 1.000320 | 0.999477 | 0.999993 | 0.999993 | 3,694,028,407 |
| 06 Feb 2023 | 0.999960 | 1.000459 | 0.999501 | 0.999928 | 0.999928 | 3,098,238,993 |
| 05 Feb 2023 | 0.999884 | 1.000307 | 0.999176 | 0.999954 | 0.999954 | 2,929,555,475 |
| 04 Feb 2023 | 0.999981 | 1.000292 | 0.999669 | 0.999921 | 0.999921 | 2,476,218,901 |
| 03 Feb 2023 | 0.999789 | 1.000493 | 0.999665 | 1.000035 | 1.000035 | 3,432,403,396 |
| 02 Feb 2023 | 1.000087 | 1.000455 | 0.999370 | 0.999775 | 0.999775 | 4,233,203,635 |
| 01 Feb 2023 | 1.000017 | 1.000771 | 0.999525 | 1.000150 | 1.000150 | 3,454,788,463 |
| 31 Jan 2023 | 1.000021 | 1.000431 | 0.999650 | 1.000058 | 1.000058 | 2,960,609,713 |
| 30 Jan 2023 | 1.000075 | 1.000333 | 0.999503 | 1.000101 | 1.000101 | 3,562,976,035 |
| 29 Jan 2023 | 1.000114 | 1.000393 | 0.999655 | 1.000001 | 1.000001 | 2,963,258,500 |
| 28 Jan 2023 | 0.999982 | 1.000265 | 0.999635 | 1.000130 | 1.000130 | 2,554,816,547 |
| 27 Jan 2023 | 0.999980 | 1.000388 | 0.999580 | 1.000027 | 1.000027 | 3,615,689,955 |
| 26 Jan 2023 | 1.000029 | 1.000339 | 0.999628 | 0.999960 | 0.999960 | 3,258,930,502 |
| 25 Jan 2023 | 0.999933 | 1.000506 | 0.999500 | 1.000062 | 1.000062 | 4,154,869,647 |
| 24 Jan 2023 | 0.999826 | 1.000321 | 0.999089 | 0.999958 | 0.999958 | 3,576,076,257 |
| 23 Jan 2023 | 0.999837 | 1.000426 | 0.999423 | 0.999858 | 0.999858 | 3,419,783,936 |
| 22 Jan 2023 | 0.999861 | 1.000386 | 0.999431 | 0.999976 | 0.999976 | 3,227,947,507 |
| 21 Jan 2023 | 1.000298 | 1.000505 | 0.999143 | 0.999840 | 0.999840 | 3,742,948,234 |
| 20 Jan 2023 | 1.000042 | 1.000681 | 0.999667 | 1.000265 | 1.000265 | 3,444,375,885 |
| 19 Jan 2023 | 0.999796 | 1.000308 | 0.999743 | 1.000024 | 1.000024 | 3,098,920,631 |
| 18 Jan 2023 | 0.999808 | 1.000684 | 0.999392 | 0.999845 | 0.999845 | 4,209,476,194 |
| 17 Jan 2023 | 1.000008 | 1.000358 | 0.999618 | 0.999810 | 0.999810 | 2,965,132,328 |
| 16 Jan 2023 | 0.999900 | 1.000495 | 0.999627 | 0.999962 | 0.999962 | 2,899,726,940 |
| 15 Jan 2023 | 1.000105 | 1.000313 | 0.999545 | 0.999926 | 0.999926 | 2,635,965,361 |
| 14 Jan 2023 | 1.000181 | 1.000785 | 0.999390 | 1.000084 | 1.000084 | 4,297,415,658 |
| 13 Jan 2023 | 1.000081 | 1.000538 | 0.999606 | 1.000247 | 1.000247 | 3,509,707,746 |
| 12 Jan 2023 | 1.000320 | 1.000447 | 0.999277 | 1.000072 | 1.000072 | 4,571,366,092 |
| 11 Jan 2023 | 1.000008 | 1.000384 | 0.999702 | 1.000132 | 1.000132 | 2,801,305,360 |
| 10 Jan 2023 | 1.000005 | 1.000235 | 0.999706 | 0.999987 | 0.999987 | 2,630,571,530 |
| 09 Jan 2023 | 1.000238 | 1.000358 | 0.999588 | 1.000046 | 1.000046 | 3,646,138,496 |
| 08 Jan 2023 | 0.999945 | 1.000364 | 0.999833 | 1.000196 | 1.000196 | 1,788,498,969 |
| 07 Jan 2023 | 1.000015 | 1.000327 | 0.999878 | 0.999982 | 0.999982 | 1,570,732,742 |
| 06 Jan 2023 | 1.000008 | 1.000343 | 0.999796 | 1.000013 | 1.000013 | 2,361,812,755 |
| 05 Jan 2023 | 1.000011 | 1.000217 | 0.999806 | 1.000021 | 1.000021 | 2,080,129,330 |
| 04 Jan 2023 | 1.000109 | 1.000302 | 0.999738 | 1.000004 | 1.000004 | 2,402,538,600 |
| 03 Jan 2023 | 1.000010 | 1.000251 | 0.999709 | 1.000098 | 1.000098 | 2,006,189,065 |
| 02 Jan 2023 | 1.000014 | 1.000217 | 0.999848 | 0.999989 | 0.999989 | 1,562,545,140 |
| 01 Jan 2023 | 1.000022 | 1.000362 | 0.999854 | 0.999993 | 0.999993 | 1,197,927,576 |
| 31 Dec 2022 | 1.000196 | 1.000341 | 0.999877 | 1.000029 | 1.000029 | 1,329,559,200 |
| 30 Dec 2022 | 1.000102 | 1.000296 | 0.999852 | 1.000121 | 1.000121 | 1,879,667,314 |
| 29 Dec 2022 | 1.000157 | 1.000331 | 0.999783 | 1.000138 | 1.000138 | 1,972,864,413 |
| 28 Dec 2022 | 1.000128 | 1.000244 | 0.999771 | 1.000185 | 1.000185 | 2,210,122,747 |
| 27 Dec 2022 | 1.000104 | 1.000272 | 0.999698 | 1.000169 | 1.000169 | 1,696,141,537 |
| 26 Dec 2022 | 1.000110 | 1.000196 | 0.999854 | 1.000103 | 1.000103 | 1,442,718,612 |
| 25 Dec 2022 | 1.000029 | 1.000215 | 0.999755 | 1.000082 | 1.000082 | 1,380,163,674 |
| 24 Dec 2022 | 1.000013 | 1.000234 | 0.999918 | 1.000046 | 1.000046 | 915,340,746 |
| 23 Dec 2022 | 1.000120 | 1.000271 | 0.999786 | 1.000034 | 1.000034 | 1,885,345,751 |
| 22 Dec 2022 | 1.000040 | 1.000343 | 0.999506 | 1.000110 | 1.000110 | 1,850,998,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
