USDC (USDC) Price History 2019

In 2019, USDC opened at $1.0025 and closed the year at $1.0036, a change of +0.11%. The highest price was $10.11 and the lowest $0.9728.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2019	$1.0034	$1.0044	$1.0026	$1.0036	0.02%	$4,279,114	—
Dec 30, 2019	$1.0011	$1.0036	$1.0010	$1.0033	0.22%	$4,704,429	—
Dec 29, 2019	$1.0019	$1.0035	$1.0009	$1.0011	0.08%	$3,702,152	—
Dec 28, 2019	$1.0014	$1.0033	$1.0012	$1.0019	0.05%	$3,642,317	—
Dec 27, 2019	$1.0017	$1.0044	$1.0012	$1.0016	0.01%	$5,813,336	—
Dec 26, 2019	$1.0014	$1.0022	$1.0009	$1.0017	0.03%	$4,170,391	—
Dec 25, 2019	$1.0010	$1.0020	$1.0007	$1.0014	0.04%	$2,660,940	—
Dec 24, 2019	$1.0004	$1.0018	$1.0002	$1.0010	0.06%	$4,937,280	—
Dec 23, 2019	$0.9988	$1.0008	$0.9981	$1.0004	0.16%	$7,529,009	—
Dec 22, 2019	$0.9996	$1.0004	$0.9987	$0.9988	0.08%	$3,625,703	—
Dec 21, 2019	$0.9998	$1.0002	$0.9994	$0.9998	0.00%	$3,828,569	—
Dec 20, 2019	$1.0006	$1.0011	$0.9997	$0.9999	0.07%	$4,460,587	—
Dec 19, 2019	$0.9991	$1.0019	$0.9984	$1.0006	0.15%	$6,889,347	—
Dec 18, 2019	$1.0011	$1.0020	$0.9982	$0.9992	0.19%	$11,995,901	—
Dec 17, 2019	$1.0023	$1.0028	$1.0004	$1.0011	0.12%	$6,572,930	—
Dec 16, 2019	$1.0011	$1.0034	$1.0008	$1.0023	0.12%	$4,690,416	—
Dec 15, 2019	$1.0007	$1.0016	$1.0005	$1.0008	0.01%	$3,346,400	—
Dec 14, 2019	$1.0007	$1.0032	$1.0003	$1.0006	0.01%	$4,252,232	—
Dec 13, 2019	$1.0011	$1.0020	$1.0004	$1.0006	0.05%	$3,175,375	—
Dec 12, 2019	$1.0012	$1.0022	$1.0003	$1.0010	0.02%	$4,197,361	—
Dec 11, 2019	$1.0003	$1.0015	$0.9998	$1.0011	0.08%	$4,806,917	—
Dec 10, 2019	$0.9999	$1.0020	$0.9996	$1.0003	0.04%	$7,126,329	—
Dec 9, 2019	$0.9987	$1.0002	$0.9982	$0.9999	0.12%	$7,700,902	—
Dec 8, 2019	$0.9986	$0.9993	$0.9980	$0.9988	0.02%	$3,320,471	—
Dec 7, 2019	$0.9988	$1.00	$0.9981	$0.9986	0.02%	$5,565,331	—
Dec 6, 2019	$0.9993	$1.0003	$0.9983	$0.9985	0.08%	$5,809,319	—
Dec 5, 2019	$0.9996	$1.0009	$0.9991	$0.9993	0.03%	$5,401,522	—
Dec 4, 2019	$0.9992	$1.0005	$0.9980	$0.9999	0.07%	$11,192,131	—
Dec 3, 2019	$0.9993	$1.0004	$0.9987	$0.9991	0.02%	$7,644,063	—
Dec 2, 2019	$0.9990	$1.0004	$0.9988	$0.9992	0.02%	$4,687,176	—
Dec 1, 2019	$0.9995	$1.0005	$0.9987	$0.9988	0.07%	$4,801,144	—
Nov 30, 2019	$0.9988	$1.00	$0.9985	$0.9995	0.07%	$3,942,384	—
Nov 29, 2019	$0.9989	$1.0001	$0.9984	$0.9990	0.01%	$5,295,871	—
Nov 28, 2019	$0.9989	$1.00	$0.9985	$0.9990	0.01%	$9,000,046	—
Nov 27, 2019	$0.9994	$1.0005	$0.9984	$0.9989	0.05%	$12,570,475	—
Nov 26, 2019	$0.9988	$1.0009	$0.9986	$0.9992	0.04%	$7,619,639	—
Nov 25, 2019	$0.9995	$1.0005	$0.9984	$0.9987	0.08%	$9,054,850	—
Nov 24, 2019	$0.9985	$1.0001	$0.9983	$0.9996	0.11%	$5,236,169	—
Nov 23, 2019	$0.9989	$0.9997	$0.9979	$0.9985	0.04%	$10,133,253	—
Nov 22, 2019	$1.0011	$1.0045	$0.9981	$0.9989	0.22%	$16,141,443	—
Nov 21, 2019	$1.0022	$1.01	$1.0010	$1.0011	0.11%	$7,726,638	—
Nov 20, 2019	$1.0017	$1.0040	$1.0010	$1.0023	0.06%	$5,779,772	—
Nov 19, 2019	$1.0019	$1.0038	$1.0014	$1.0014	0.05%	$5,226,083	—
Nov 18, 2019	$1.0003	$1.0047	$1.0003	$1.0019	0.16%	$7,370,589	—
Nov 17, 2019	$1.0010	$1.0017	$1.00	$1.0003	0.07%	$3,941,397	—
Nov 16, 2019	$1.0015	$1.0019	$1.0003	$1.0013	0.02%	$4,164,126	—
Nov 15, 2019	$1.0024	$1.0042	$1.0012	$1.0019	0.05%	$5,117,198	—
Nov 14, 2019	$1.0017	$1.0042	$1.0010	$1.0024	0.07%	$5,317,569	—
Nov 13, 2019	$1.0008	$1.0032	$0.9999	$1.0014	0.06%	$7,046,329	—
Nov 12, 2019	$1.0014	$1.0036	$1.0002	$1.0008	0.06%	$7,598,075	—
Nov 11, 2019	$1.0003	$1.0035	$1.0001	$1.0015	0.12%	$6,812,283	—
Nov 10, 2019	$1.0005	$1.0010	$0.9994	$1.0003	0.02%	$4,066,865	—
Nov 9, 2019	$1.0014	$1.0018	$1.0002	$1.0005	0.09%	$3,474,158	—
Nov 8, 2019	$1.0011	$1.0048	$1.0007	$1.0014	0.03%	$8,987,110	—
Nov 7, 2019	$1.0001	$1.0023	$0.9998	$1.0011	0.10%	$8,715,326	—
Nov 6, 2019	$0.9989	$1.0007	$0.9986	$1.0001	0.12%	$6,483,048	—
Nov 5, 2019	$0.9981	$0.9999	$0.9974	$0.9991	0.10%	$8,158,355	—
Nov 4, 2019	$0.9992	$1.0002	$0.9921	$0.9981	0.11%	$11,220,840	—
Nov 3, 2019	$0.9986	$0.9999	$0.9979	$0.9991	0.05%	$3,441,711	—
Nov 2, 2019	$0.9988	$0.9992	$0.9977	$0.9986	0.02%	$5,748,771	—
Nov 1, 2019	$0.9988	$1.0002	$0.9982	$0.9987	0.01%	$8,830,351	—
Oct 31, 2019	$0.9989	$1.0002	$0.9981	$0.9988	0.01%	$8,364,259	—
Oct 30, 2019	$0.9979	$1.0006	$0.9972	$0.9992	0.13%	$11,322,634	—
Oct 29, 2019	$0.9981	$0.9999	$0.9974	$0.9981	0.00%	$11,341,111	—
Oct 28, 2019	$0.9975	$0.9991	$0.9963	$0.9980	0.05%	$12,350,834	—
Oct 27, 2019	$0.9977	$0.9989	$0.9964	$0.9972	0.05%	$10,589,241	—
Oct 26, 2019	$0.9984	$0.9998	$0.9911	$0.9977	0.07%	$23,665,534	—
Oct 25, 2019	$0.9983	$0.9998	$0.9850	$0.9984	0.01%	$16,304,519	—
Oct 24, 2019	$0.9995	$1.00	$0.9976	$0.9980	0.15%	$8,046,252	—
Oct 23, 2019	$0.9991	$1.0010	$0.9986	$0.9995	0.04%	$15,651,905	—
Oct 22, 2019	$0.9982	$0.9999	$0.9976	$0.9992	0.10%	$8,117,585	—
Oct 21, 2019	$0.9986	$0.9999	$0.9978	$0.9984	0.02%	$7,188,248	—
Oct 20, 2019	$0.9988	$1.00	$0.9982	$0.9983	0.05%	$4,398,584	—
Oct 19, 2019	$0.9993	$1.00	$0.9986	$0.9991	0.02%	$2,132,829	—
Oct 18, 2019	$0.9996	$1.0003	$0.9986	$0.9991	0.05%	$7,810,359	—
Oct 17, 2019	$0.9996	$1.0007	$0.9991	$0.9997	0.01%	$7,325,478	—
Oct 16, 2019	$1.0003	$1.0010	$0.9993	$0.9996	0.07%	$7,543,176	—
Oct 15, 2019	$0.9993	$1.0009	$0.9988	$1.0006	0.13%	$6,661,491	—
Oct 14, 2019	$0.9994	$0.9999	$0.9985	$0.9995	0.01%	$4,753,851	—
Oct 13, 2019	$0.9993	$1.00	$0.9978	$0.9994	0.01%	$5,166,384	—
Oct 12, 2019	$0.9991	$1.0005	$0.9981	$0.9993	0.02%	$5,366,049	—
Oct 11, 2019	$0.9971	$0.9999	$0.9966	$0.9992	0.21%	$10,519,855	—
Oct 10, 2019	$0.9976	$0.9989	$0.9966	$0.9970	0.06%	$14,759,721	—
Oct 9, 2019	$0.9990	$1.0007	$0.9975	$0.9976	0.14%	$15,938,992	—
Oct 8, 2019	$0.9978	$1.00	$0.9975	$0.9989	0.11%	$9,741,631	—
Oct 7, 2019	$0.9997	$0.9999	$0.9975	$0.9978	0.19%	$13,980,967	—
Oct 6, 2019	$0.9980	$1.0001	$0.9973	$0.9997	0.17%	$11,822,557	—
Oct 5, 2019	$0.9978	$0.9995	$0.9978	$0.9981	0.03%	$8,583,536	—
Oct 4, 2019	$0.9986	$0.9999	$0.9976	$0.9980	0.06%	$8,310,925	—
Oct 3, 2019	$0.9975	$0.9998	$0.9972	$0.9985	0.10%	$12,065,356	—
Oct 2, 2019	$0.9975	$1.00	$0.9972	$0.9977	0.02%	$9,639,218	—
Oct 1, 2019	$0.9977	$0.9989	$0.9967	$0.9975	0.02%	$6,683,488	—
Sep 30, 2019	$0.9983	$1.0008	$0.9974	$0.9977	0.06%	$7,676,983	—
Sep 29, 2019	$0.9982	$0.9999	$0.9978	$0.9982	0.00%	$5,654,539	—
Sep 28, 2019	$0.9982	$0.9996	$0.9970	$0.9982	0.00%	$8,686,812	—
Sep 27, 2019	$0.9999	$1.0015	$0.9975	$0.9982	0.17%	$7,146,979	—
Sep 26, 2019	$0.9997	$1.0020	$0.9984	$0.9997	0.00%	$9,995,585	—
Sep 25, 2019	$0.9965	$1.0006	$0.9962	$0.9997	0.32%	$9,691,893	—
Sep 24, 2019	$1.0007	$1.0099	$0.9879	$0.9965	0.42%	$24,704,251	—
Sep 23, 2019	$1.0001	$1.0033	$0.9999	$1.0008	0.07%	$9,447,494	—
Sep 22, 2019	$1.0009	$1.0016	$0.9997	$1.0002	0.07%	$5,680,792	—
Sep 21, 2019	$1.0004	$1.0012	$0.9996	$1.0008	0.04%	$3,749,674	—
Sep 20, 2019	$0.9979	$1.0017	$0.9977	$1.0004	0.25%	$9,131,444	—
Sep 19, 2019	$0.9999	$1.0049	$0.9942	$0.9977	0.22%	$16,898,937	—
Sep 18, 2019	$1.00	$1.0010	$0.9985	$0.9999	0.01%	$12,018,127	—
Sep 17, 2019	$0.9988	$1.0007	$0.9972	$0.9997	0.09%	$15,647,572	—
Sep 16, 2019	$0.9988	$1.0017	$0.9980	$0.9986	0.02%	$8,655,763	—
Sep 15, 2019	$0.9977	$0.9995	$0.9972	$0.9988	0.11%	$2,151,965	—
Sep 14, 2019	$0.9981	$0.9997	$0.9973	$0.9974	0.07%	$3,247,202	—
Sep 13, 2019	$0.9988	$1.0011	$0.9979	$0.9981	0.07%	$5,264,580	—
Sep 12, 2019	$1.0001	$1.0014	$0.9985	$0.9987	0.14%	$4,410,719	—
Sep 11, 2019	$1.0005	$1.0028	$1.00	$1.0001	0.04%	$4,783,210	—
Sep 10, 2019	$0.9991	$1.0025	$0.9988	$1.0004	0.13%	$8,754,234	—
Sep 9, 2019	$0.9985	$1.0011	$0.9980	$0.9991	0.06%	$8,612,340	—
Sep 8, 2019	$0.9972	$0.9993	$0.9967	$0.9988	0.16%	$2,820,440	—
Sep 7, 2019	$0.9989	$1.0005	$0.9972	$0.9972	0.17%	$4,090,820	—
Sep 6, 2019	$0.9993	$1.0026	$0.9965	$0.9991	0.02%	$15,032,137	—
Sep 5, 2019	$0.9991	$1.0011	$0.9982	$0.9992	0.01%	$6,359,819	—
Sep 4, 2019	$0.9985	$1.0003	$0.9972	$0.9988	0.03%	$12,873,093	—
Sep 3, 2019	$0.9975	$1.0002	$0.9970	$0.9984	0.09%	$12,843,827	—
Sep 2, 2019	$0.9976	$1.0010	$0.9965	$0.9977	0.01%	$13,683,752	—
Sep 1, 2019	$0.9993	$1.00	$0.9975	$0.9976	0.17%	$4,477,635	—
Aug 31, 2019	$0.9993	$1.0005	$0.9990	$0.9994	0.01%	$3,639,784	—
Aug 30, 2019	$1.0004	$1.0018	$0.9987	$0.9993	0.11%	$6,354,362	—
Aug 29, 2019	$1.0006	$1.0024	$0.9996	$1.0004	0.02%	$6,988,674	—
Aug 28, 2019	$1.0011	$1.0077	$1.0004	$1.0006	0.05%	$15,461,833	—
Aug 27, 2019	$1.0020	$1.0029	$1.00	$1.0010	0.10%	$5,140,788	—
Aug 26, 2019	$1.0001	$1.0032	$0.9971	$1.0017	0.16%	$12,050,099	—
Aug 25, 2019	$0.9991	$1.0015	$0.9981	$1.0001	0.10%	$7,113,392	—
Aug 24, 2019	$0.9987	$1.0005	$0.9973	$0.9990	0.03%	$5,433,646	—
Aug 23, 2019	$0.9993	$1.0006	$0.9976	$0.9987	0.06%	$8,438,515	—
Aug 22, 2019	$1.0016	$1.0025	$0.9987	$0.9991	0.25%	$6,362,594	—
Aug 21, 2019	$0.9998	$1.0041	$0.9993	$1.0013	0.15%	$7,264,370	—
Aug 20, 2019	$0.9992	$1.0017	$0.9987	$0.9996	0.04%	$6,452,511	—
Aug 19, 2019	$0.9990	$1.0006	$0.9974	$0.9992	0.02%	$6,624,251	—
Aug 18, 2019	$1.0007	$1.0010	$0.9983	$0.9991	0.16%	$4,021,759	—
Aug 17, 2019	$0.9995	$1.0015	$0.9985	$1.0003	0.08%	$5,132,097	—
Aug 16, 2019	$1.0011	$1.0062	$0.9985	$0.9993	0.18%	$10,311,317	—
Aug 15, 2019	$1.0034	$1.0067	$1.0001	$1.0007	0.27%	$10,549,856	—
Aug 14, 2019	$1.0033	$1.0073	$1.0017	$1.0034	0.01%	$9,511,170	—
Aug 13, 2019	$1.0015	$1.0068	$1.0007	$1.0036	0.21%	$5,843,023	—
Aug 12, 2019	$1.0009	$1.0029	$1.0002	$1.0015	0.06%	$6,880,315	—
Aug 11, 2019	$1.0026	$1.0041	$0.9998	$1.0007	0.19%	$4,807,890	—
Aug 10, 2019	$1.0018	$1.02	$1.0002	$1.0029	0.11%	$10,620,359	—
Aug 9, 2019	$1.0006	$1.0037	$1.0001	$1.0018	0.12%	$6,976,082	—
Aug 8, 2019	$1.0002	$1.0055	$1.0001	$1.0010	0.08%	$10,891,724	—
Aug 7, 2019	$1.0016	$1.0037	$1.00	$1.0004	0.12%	$12,918,879	—
Aug 6, 2019	$1.0009	$1.0050	$0.9979	$1.0015	0.06%	$15,146,408	—
Aug 5, 2019	$0.9964	$1.0009	$0.9955	$1.0009	0.45%	$14,224,583	—
Aug 4, 2019	$0.9992	$0.9999	$0.9953	$0.9964	0.28%	$6,926,914	—
Aug 3, 2019	$1.0001	$1.0011	$0.9975	$0.9992	0.09%	$6,487,218	—
Aug 2, 2019	$0.9977	$1.0012	$0.9973	$1.0001	0.24%	$11,701,536	—
Aug 1, 2019	$0.9988	$1.0010	$0.9973	$0.9974	0.14%	$9,751,688	—
Jul 31, 2019	$0.9982	$1.0002	$0.9973	$0.9989	0.07%	$6,958,345	—
Jul 30, 2019	$1.0013	$1.0029	$0.9975	$0.9984	0.29%	$8,647,210	—
Jul 29, 2019	$1.0006	$1.0071	$0.9998	$1.0013	0.07%	$8,766,123	—
Jul 28, 2019	$1.0010	$1.0067	$0.9984	$1.0006	0.04%	$5,941,021	—
Jul 27, 2019	$0.9990	$1.0045	$0.9971	$1.0010	0.20%	$11,887,535	—
Jul 26, 2019	$0.9996	$1.0009	$0.9983	$0.9993	0.03%	$5,922,621	—
Jul 25, 2019	$0.9995	$1.0006	$0.9980	$0.9997	0.02%	$7,643,695	—
Jul 24, 2019	$1.0012	$1.0034	$0.9992	$0.9998	0.14%	$7,213,180	—
Jul 23, 2019	$1.0019	$1.0028	$0.9993	$1.0012	0.07%	$6,420,429	—
Jul 22, 2019	$1.0001	$1.0049	$0.9990	$1.0021	0.20%	$8,373,659	—
Jul 21, 2019	$0.9976	$1.0012	$0.9970	$1.0002	0.26%	$5,470,302	—
Jul 20, 2019	$0.9979	$0.9999	$0.9956	$0.9976	0.03%	$8,916,787	—
Jul 19, 2019	$0.9980	$1.0011	$0.9960	$0.9979	0.01%	$10,207,643	—
Jul 18, 2019	$0.9980	$1.0016	$0.9951	$0.9979	0.01%	$13,315,458	—
Jul 17, 2019	$1.0008	$1.0016	$0.9967	$0.9977	0.31%	$14,462,992	—
Jul 16, 2019	$0.9991	$1.0046	$0.9966	$1.0008	0.17%	$17,827,890	—
Jul 15, 2019	$0.9996	$1.0012	$0.9971	$0.9993	0.03%	$12,040,445	—
Jul 14, 2019	$0.9992	$1.0060	$0.9975	$0.9996	0.04%	$11,072,718	—
Jul 13, 2019	$0.9973	$1.0038	$0.9955	$0.9993	0.20%	$9,073,482	—
Jul 12, 2019	$1.0001	$1.0017	$0.9951	$0.9973	0.28%	$11,827,563	—
Jul 11, 2019	$1.0008	$1.0030	$0.9960	$1.0001	0.07%	$18,931,006	—
Jul 10, 2019	$0.9981	$1.0070	$0.9968	$1.0008	0.27%	$19,907,899	—
Jul 9, 2019	$0.9967	$1.0032	$0.9911	$0.9975	0.08%	$15,271,552	—
Jul 8, 2019	$0.9940	$0.9983	$0.9915	$0.9967	0.27%	$9,934,789	—
Jul 7, 2019	$1.0001	$1.0013	$0.9935	$0.9940	0.61%	$6,595,390	—
Jul 6, 2019	$0.9992	$1.0006	$0.9940	$1.0001	0.09%	$7,663,056	—
Jul 5, 2019	$1.0002	$1.0040	$0.9959	$0.9992	0.10%	$6,257,821	—
Jul 4, 2019	$0.9973	$1.0032	$0.9942	$1.0002	0.29%	$9,463,487	—
Jul 3, 2019	$1.0009	$1.0019	$0.9946	$0.9974	0.35%	$12,762,839	—
Jul 2, 2019	$1.0044	$1.0104	$0.9997	$1.0009	0.35%	$14,960,599	—
Jul 1, 2019	$1.0098	$1.0136	$1.0029	$1.0044	0.53%	$10,620,519	—
Jun 30, 2019	$1.0006	$1.0144	$0.9986	$1.0101	0.95%	$10,022,620	—
Jun 29, 2019	$1.0044	$1.0117	$1.0005	$1.0005	0.39%	$11,809,814	—
Jun 28, 2019	$1.0166	$1.0259	$1.0011	$1.0044	1.20%	$12,991,677	—
Jun 27, 2019	$1.0134	$1.03	$1.0045	$1.0163	0.29%	$23,512,549	—
Jun 26, 2019	$1.0048	$1.0498	$0.9983	$1.0132	0.84%	$28,224,779	—
Jun 25, 2019	$1.0022	$1.0085	$1.0002	$1.0047	0.25%	$9,287,338	—
Jun 24, 2019	$1.0064	$1.01	$1.0003	$1.0022	0.42%	$7,334,697	—
Jun 23, 2019	$1.0043	$1.0137	$1.0029	$1.0064	0.21%	$9,505,294	—
Jun 22, 2019	$0.9951	$1.0046	$0.9900	$1.0039	0.88%	$20,834,657	—
Jun 21, 2019	$0.9973	$0.9999	$0.9950	$0.9950	0.23%	$10,537,725	—
Jun 20, 2019	$0.9974	$0.9988	$0.9947	$0.9973	0.01%	$6,455,371	—
Jun 19, 2019	$1.0001	$1.0020	$0.9967	$0.9972	0.29%	$5,751,349	—
Jun 18, 2019	$0.9974	$1.0024	$0.9955	$1.0001	0.27%	$8,557,983	—
Jun 17, 2019	$0.9976	$0.9980	$0.9938	$0.9976	0.00%	$8,496,157	—
Jun 16, 2019	$0.9953	$1.0006	$0.9931	$0.9975	0.22%	$11,589,318	—
Jun 15, 2019	$0.9956	$0.9976	$0.9943	$0.9953	0.03%	$8,758,412	—
Jun 14, 2019	$0.9975	$0.9990	$0.9944	$0.9956	0.19%	$8,308,897	—
Jun 13, 2019	$0.9949	$0.9990	$0.9938	$0.9976	0.27%	$7,725,615	—
Jun 12, 2019	$0.9960	$0.9966	$0.9925	$0.9949	0.11%	$10,357,744	—
Jun 11, 2019	$0.9950	$0.9980	$0.9942	$0.9960	0.10%	$8,246,793	—
Jun 10, 2019	$0.9987	$0.9992	$0.9930	$0.9951	0.36%	$6,089,122	—
Jun 9, 2019	$0.9962	$0.9999	$0.9946	$0.9988	0.26%	$4,461,300	—
Jun 8, 2019	$0.9970	$0.9988	$0.9939	$0.9962	0.08%	$3,413,218	—
Jun 7, 2019	$0.9975	$0.9990	$0.9947	$0.9971	0.04%	$5,779,679	—
Jun 6, 2019	$0.9983	$1.0007	$0.9962	$0.9976	0.07%	$6,274,400	—
Jun 5, 2019	$1.0030	$1.0042	$0.9973	$0.9982	0.48%	$10,013,440	—
Jun 4, 2019	$1.0016	$1.01	$0.9981	$1.0033	0.17%	$17,202,138	—
Jun 3, 2019	$0.9985	$1.0070	$0.9965	$1.0016	0.31%	$10,576,709	—
Jun 2, 2019	$0.9986	$0.9999	$0.9950	$0.9984	0.02%	$6,515,647	—
Jun 1, 2019	$0.9993	$1.0019	$0.9972	$0.9985	0.08%	$6,281,555	—
May 31, 2019	$0.9993	$1.0044	$0.9981	$0.9993	0.00%	$7,972,010	—
May 30, 2019	$0.9978	$1.01	$0.9955	$0.9989	0.11%	$17,438,654	—
May 29, 2019	$0.9987	$1.0018	$0.9959	$0.9978	0.09%	$11,543,388	—
May 28, 2019	$0.9969	$1.00	$0.9938	$0.9991	0.22%	$7,218,418	—
May 27, 2019	$0.9870	$0.9999	$0.9856	$0.9970	1.01%	$14,691,006	—
May 26, 2019	$0.9945	$0.9985	$0.9852	$0.9866	0.79%	$9,495,573	—
May 25, 2019	$0.9960	$0.9974	$0.9925	$0.9949	0.11%	$6,735,595	—
May 24, 2019	$0.9965	$0.9986	$0.9913	$0.9960	0.05%	$8,936,696	—
May 23, 2019	$1.0003	$1.0018	$0.9951	$0.9967	0.36%	$7,092,281	—
May 22, 2019	$0.9936	$1.0120	$0.9930	$1.0008	0.72%	$10,920,334	—
May 21, 2019	$0.9915	$0.9971	$0.9910	$0.9940	0.25%	$12,070,898	—
May 20, 2019	$0.9939	$1.00	$0.9910	$0.9917	0.22%	$10,010,433	—
May 19, 2019	$0.9992	$1.0006	$0.9900	$0.9942	0.50%	$12,489,145	—
May 18, 2019	$0.9986	$1.0013	$0.9947	$0.9994	0.08%	$7,609,795	—
May 17, 2019	$0.9985	$1.0247	$0.9950	$0.9981	0.04%	$17,862,458	—
May 16, 2019	$0.9957	$1.0043	$0.9924	$0.9986	0.29%	$18,863,843	—
May 15, 2019	$0.9964	$1.0020	$0.9929	$0.9959	0.05%	$8,949,389	—
May 14, 2019	$0.9990	$1.0066	$0.9905	$0.9960	0.30%	$13,601,592	—
May 13, 2019	$1.0041	$1.0057	$0.9887	$0.9990	0.51%	$12,992,801	—
May 12, 2019	$1.0018	$1.0155	$0.9975	$1.0041	0.23%	$13,479,156	—
May 11, 2019	$1.0093	$1.0182	$0.9970	$1.0018	0.74%	$18,336,008	—
May 10, 2019	$1.0107	$1.0163	$1.0061	$1.0091	0.16%	$4,323,443	—
May 9, 2019	$1.0092	$1.0159	$1.0060	$1.0104	0.12%	$5,845,519	—
May 8, 2019	$1.0169	$1.0249	$1.0070	$1.0091	0.77%	$4,262,305	—
May 7, 2019	$1.0110	$1.0195	$1.0055	$1.0175	0.64%	$7,842,649	—
May 6, 2019	$1.0102	$1.0145	$1.0085	$1.0110	0.08%	$4,993,761	—
May 5, 2019	$1.0111	$1.0141	$1.0075	$1.0097	0.14%	$3,121,575	—
May 4, 2019	$1.0198	$1.0226	$1.0070	$1.0107	0.89%	$6,352,876	—
May 3, 2019	$1.0199	$1.0280	$1.0073	$1.0192	0.07%	$10,160,881	—
May 2, 2019	$1.0120	$1.0249	$1.0118	$1.0199	0.78%	$5,365,046	—
May 1, 2019	$1.0098	$1.0170	$1.0061	$1.0121	0.23%	$8,056,132	—
Apr 30, 2019	$1.0180	$1.0199	$1.0090	$1.0098	0.81%	$6,798,343	—
Apr 29, 2019	$1.0302	$1.0309	$1.0160	$1.0184	1.15%	$7,795,714	—
Apr 28, 2019	$1.0243	$1.0332	$1.0238	$1.0302	0.58%	$3,369,278	—
Apr 27, 2019	$1.0318	$1.0333	$1.0232	$1.0243	0.73%	$4,998,454	—
Apr 26, 2019	$1.0167	$1.0450	$1.0163	$1.0318	1.49%	$22,863,499	—
Apr 25, 2019	$0.9951	$1.0799	$0.9944	$1.0167	2.17%	$12,575,077	—
Apr 24, 2019	$0.9937	$0.9956	$0.9915	$0.9951	0.14%	$4,751,042	—
Apr 23, 2019	$0.9947	$0.9970	$0.9927	$0.9937	0.10%	$2,814,511	—
Apr 22, 2019	$0.9921	$0.9956	$0.9916	$0.9948	0.27%	$2,686,010	—
Apr 21, 2019	$0.9944	$0.9960	$0.9912	$0.9921	0.23%	$4,048,871	—
Apr 20, 2019	$0.9950	$0.9983	$0.9943	$0.9943	0.07%	$3,703,616	—
Apr 19, 2019	$0.9951	$0.9983	$0.9950	$0.9950	0.01%	$3,518,656	—
Apr 18, 2019	$0.9953	$0.9982	$0.9931	$0.9951	0.02%	$4,315,785	—
Apr 17, 2019	$0.9939	$0.9966	$0.9929	$0.9953	0.14%	$2,218,215	—
Apr 16, 2019	$0.9994	$1.0008	$0.9932	$0.9939	0.55%	$2,785,122	—
Apr 15, 2019	$0.9933	$1.0010	$0.9931	$0.9994	0.61%	$4,377,158	—
Apr 14, 2019	$0.9947	$0.9968	$0.9929	$0.9933	0.14%	$2,275,684	—
Apr 13, 2019	$0.9940	$0.9955	$0.9921	$0.9948	0.08%	$2,033,895	—
Apr 12, 2019	$0.9948	$0.9970	$0.9900	$0.9941	0.07%	$3,512,108	—
Apr 11, 2019	$0.9969	$0.9983	$0.9881	$0.9948	0.21%	$5,239,689	—
Apr 10, 2019	$0.9930	$0.9995	$0.9880	$0.9969	0.39%	$4,329,842	—
Apr 9, 2019	$0.9899	$0.9940	$0.9832	$0.9930	0.31%	$2,968,254	—
Apr 8, 2019	$0.9964	$0.9993	$0.9810	$0.9902	0.62%	$4,927,345	—
Apr 7, 2019	$0.9991	$1.0002	$0.9925	$0.9954	0.37%	$3,780,027	—
Apr 6, 2019	$0.9935	$1.0010	$0.9919	$0.9998	0.63%	$3,479,126	—
Apr 5, 2019	$0.9974	$1.0036	$0.9921	$0.9935	0.39%	$3,240,278	—
Apr 4, 2019	$0.9939	$0.9996	$0.9880	$0.9974	0.35%	$4,982,314	—
Apr 3, 2019	$0.9921	$0.9996	$0.9825	$0.9939	0.18%	$10,577,170	—
Apr 2, 2019	$1.0024	$1.0049	$0.9731	$0.9922	1.02%	$9,011,598	—
Apr 1, 2019	$1.0025	$1.0044	$1.0011	$1.0021	0.04%	$3,026,851	—
Mar 31, 2019	$1.0027	$1.0039	$1.0016	$1.0025	0.02%	$1,291,684	—
Mar 30, 2019	$1.0027	$1.0049	$1.0013	$1.0022	0.05%	$1,436,233	—
Mar 29, 2019	$1.0045	$1.0050	$1.0018	$1.0027	0.18%	$2,074,415	—
Mar 28, 2019	$1.0021	$1.0050	$1.0016	$1.0045	0.24%	$1,521,538	—
Mar 27, 2019	$1.0063	$1.0081	$1.0019	$1.0026	0.37%	$2,842,589	—
Mar 26, 2019	$1.0069	$1.0086	$1.0035	$1.0068	0.01%	$1,527,582	—
Mar 25, 2019	$1.0050	$1.0089	$1.0008	$1.0067	0.17%	$4,103,437	—
Mar 24, 2019	$1.0063	$1.0063	$1.0030	$1.0050	0.13%	$1,282,876	—
Mar 23, 2019	$1.0023	$1.0070	$1.0012	$1.0063	0.40%	$1,587,853	—
Mar 22, 2019	$1.0018	$1.0041	$1.0008	$1.0023	0.05%	$1,527,824	—
Mar 21, 2019	$1.0029	$1.0056	$1.00	$1.0027	0.02%	$4,503,321	—
Mar 20, 2019	$1.0044	$1.0064	$1.0021	$1.0029	0.15%	$2,383,683	—
Mar 19, 2019	$1.0042	$1.0064	$1.0040	$1.0042	0.00%	$1,793,527	—
Mar 18, 2019	$1.0042	$1.0069	$1.0036	$1.0047	0.05%	$2,849,709	—
Mar 17, 2019	$1.0041	$1.0063	$1.0036	$1.0042	0.01%	$2,974,578	—
Mar 16, 2019	$1.0067	$1.0084	$1.0025	$1.0046	0.21%	$3,550,796	—
Mar 15, 2019	$1.0067	$1.01	$1.0053	$1.0062	0.05%	$1,539,853	—
Mar 14, 2019	$1.0034	$1.0105	$1.0033	$1.0062	0.28%	$3,146,285	—
Mar 13, 2019	$1.0055	$1.0060	$1.0030	$1.0044	0.11%	$1,405,238	—
Mar 12, 2019	$1.0056	$1.0074	$1.0002	$1.0055	0.01%	$1,571,609	—
Mar 11, 2019	$1.0055	$1.0074	$1.0028	$1.0056	0.01%	$2,268,412	—
Mar 10, 2019	$1.0052	$1.0059	$1.0030	$1.0048	0.04%	$1,354,356	—
Mar 9, 2019	$1.0063	$1.0079	$1.0035	$1.0052	0.11%	$1,316,146	—
Mar 8, 2019	$1.0042	$1.0079	$1.0032	$1.0069	0.27%	$2,265,394	—
Mar 7, 2019	$1.0026	$1.0060	$1.0015	$1.0042	0.16%	$2,092,570	—
Mar 6, 2019	$1.0035	$1.0050	$1.0011	$1.0026	0.09%	$2,031,213	—
Mar 5, 2019	$1.0046	$1.0064	$1.0015	$1.0028	0.18%	$3,764,710	—
Mar 4, 2019	$1.0058	$1.0067	$1.0010	$1.0041	0.17%	$3,331,013	—
Mar 3, 2019	$1.0032	$1.0060	$1.0022	$1.0058	0.26%	$1,086,322	—
Mar 2, 2019	$1.0046	$1.0067	$1.0018	$1.0030	0.16%	$1,182,939	—
Mar 1, 2019	$1.0058	$1.0082	$1.0030	$1.0046	0.12%	$1,998,665	—
Feb 28, 2019	$1.0053	$1.0064	$1.0020	$1.0058	0.05%	$2,076,351	—
Feb 27, 2019	$1.0046	$1.0079	$1.0021	$1.0060	0.14%	$2,360,392	—
Feb 26, 2019	$1.0035	$1.0094	$1.0021	$1.0047	0.12%	$1,823,261	—
Feb 25, 2019	$1.0035	$1.0086	$1.0011	$1.0035	0.00%	$3,220,256	—
Feb 24, 2019	$1.0043	$1.0150	$1.0002	$1.0035	0.08%	$5,569,525	—
Feb 23, 2019	$1.0069	$1.01	$1.0003	$1.0043	0.26%	$2,221,032	—
Feb 22, 2019	$1.0090	$1.0110	$1.0064	$1.0068	0.22%	$1,827,763	—
Feb 21, 2019	$1.0080	$1.0111	$1.0064	$1.0098	0.18%	$2,369,581	—
Feb 20, 2019	$1.0076	$1.0136	$1.0035	$1.0080	0.04%	$3,010,140	—
Feb 19, 2019	$1.0072	$1.0137	$1.0033	$1.0076	0.04%	$3,183,893	—
Feb 18, 2019	$1.0126	$1.0215	$1.0051	$1.0072	0.53%	$4,184,267	—
Feb 17, 2019	$1.0104	$1.0150	$1.0101	$1.0123	0.19%	$1,298,343	—
Feb 16, 2019	$1.0110	$1.0114	$1.0085	$1.0108	0.02%	$1,195,134	—
Feb 15, 2019	$1.0096	$1.0122	$1.0075	$1.0114	0.18%	$1,467,921	—
Feb 14, 2019	$1.0104	$1.0136	$1.0077	$1.01	0.04%	$2,014,633	—
Feb 13, 2019	$1.0116	$1.0136	$1.0092	$1.0103	0.13%	$1,993,599	—
Feb 12, 2019	$1.0124	$1.0165	$1.0103	$1.0121	0.03%	$2,209,504	—
Feb 11, 2019	$1.0078	$1.0140	$1.0066	$1.0123	0.45%	$1,472,032	—
Feb 10, 2019	$1.0108	$1.0119	$1.0071	$1.0089	0.19%	$1,644,714	—
Feb 9, 2019	$1.0097	$1.0140	$1.0070	$1.0106	0.09%	$1,751,782	—
Feb 8, 2019	$1.0116	$1.0190	$1.0050	$1.0097	0.19%	$3,045,765	—
Feb 7, 2019	$1.0118	$1.0144	$1.0105	$1.0116	0.02%	$1,075,107	—
Feb 6, 2019	$1.0122	$1.0158	$1.0104	$1.0118	0.04%	$1,960,843	—
Feb 5, 2019	$1.0140	$10.11	$1.0102	$1.0115	0.25%	$1,387,359	—
Feb 4, 2019	$1.0123	$1.0162	$1.0040	$1.0140	0.17%	$1,538,310	—
Feb 3, 2019	$1.0110	$1.0140	$1.0091	$1.0132	0.22%	$1,393,675	—
Feb 2, 2019	$1.0094	$1.0110	$1.0079	$1.0105	0.11%	$1,286,734	—
Feb 1, 2019	$1.0063	$1.0131	$1.0048	$1.0093	0.30%	$2,231,968	—
Jan 31, 2019	$1.0069	$1.0092	$1.0036	$1.0061	0.08%	$3,108,515	—
Jan 30, 2019	$1.0050	$1.0087	$1.0030	$1.0069	0.19%	$2,356,862	—
Jan 29, 2019	$1.0023	$1.0065	$1.00	$1.0050	0.27%	$2,047,134	—
Jan 28, 2019	$1.0062	$1.0075	$1.0001	$1.0023	0.39%	$4,199,934	—
Jan 27, 2019	$1.0035	$1.0075	$1.0022	$1.0064	0.29%	$2,217,014	—
Jan 26, 2019	$1.0014	$1.0040	$0.9995	$1.0039	0.25%	$1,175,712	—
Jan 25, 2019	$1.0001	$1.0036	$0.9993	$1.0013	0.12%	$1,370,863	—
Jan 24, 2019	$1.00	$1.0023	$0.9975	$1.0001	0.01%	$2,550,376	—
Jan 23, 2019	$0.9979	$1.0006	$0.9975	$0.9998	0.19%	$1,832,089	—
Jan 22, 2019	$0.9999	$1.0038	$0.9975	$0.9979	0.20%	$2,743,493	—
Jan 21, 2019	$1.0006	$1.0006	$0.9969	$1.0004	0.02%	$1,542,412	—
Jan 20, 2019	$0.9960	$1.0020	$0.9945	$1.0006	0.46%	$1,223,242	—
Jan 19, 2019	$0.9977	$0.9985	$0.9927	$0.9949	0.28%	$2,638,384	—
Jan 18, 2019	$0.9937	$0.9979	$0.9926	$0.9977	0.40%	$2,800,917	—
Jan 17, 2019	$0.9947	$0.9979	$0.9930	$0.9949	0.02%	$2,650,864	—
Jan 16, 2019	$0.9921	$0.9965	$0.9900	$0.9947	0.26%	$2,235,433	—
Jan 15, 2019	$0.9889	$0.9936	$0.9865	$0.9918	0.29%	$4,353,304	—
Jan 14, 2019	$0.9902	$0.9936	$0.9860	$0.9889	0.13%	$2,574,085	—
Jan 13, 2019	$0.9910	$0.9933	$0.9860	$0.9902	0.08%	$1,871,589	—
Jan 12, 2019	$0.9911	$0.9927	$0.9728	$0.9897	0.14%	$2,689,237	—
Jan 11, 2019	$0.9900	$0.9918	$0.9858	$0.9918	0.18%	$5,057,612	—
Jan 10, 2019	$0.9915	$0.9939	$0.9801	$0.9885	0.30%	$7,724,272	—
Jan 9, 2019	$0.9917	$0.9939	$0.9900	$0.9922	0.05%	$2,665,005	—
Jan 8, 2019	$0.9921	$0.9938	$0.9857	$0.9908	0.13%	$2,428,393	—
Jan 7, 2019	$0.9884	$0.9930	$0.9850	$0.9922	0.38%	$1,826,526	—
Jan 6, 2019	$0.9921	$0.9963	$0.9832	$0.9885	0.36%	$1,788,750	—
Jan 5, 2019	$0.9930	$0.9945	$0.9872	$0.9933	0.03%	$2,256,422	—
Jan 4, 2019	$0.9947	$0.9971	$0.9908	$0.9926	0.21%	$2,831,668	—
Jan 3, 2019	$0.9915	$0.9954	$0.9895	$0.9950	0.35%	$2,782,859	—
Jan 2, 2019	$0.9932	$0.9968	$0.9900	$0.9925	0.07%	$2,220,411	—
Jan 1, 2019	$1.0025	$1.0043	$0.9911	$0.9931	0.94%	$1,712,247	—

About USDC historical data

This page lists daily USDC (USDC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.