USDC (USDC) Price History 2021

In 2021, USDC opened at $0.9986 and closed the year at $0.9999, a change of +0.13%. The highest price was $1.0450 and the lowest $0.2000.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2021	$0.9997	$1.0002	$0.9997	$0.9999	0.02%	$92,926,119	—
Dec 30, 2021	$0.9999	$1.00	$0.9996	$0.9997	0.02%	$123,071,500	—
Dec 29, 2021	$0.9998	$1.0001	$0.9997	$1.00	0.02%	$98,302,803	—
Dec 28, 2021	$0.9995	$1.00	$0.9994	$0.9998	0.03%	$115,915,148	—
Dec 27, 2021	$0.9993	$0.9996	$0.9992	$0.9995	0.02%	$77,019,957	—
Dec 26, 2021	$0.9994	$0.9994	$0.9992	$0.9993	0.01%	$63,212,999	—
Dec 25, 2021	$0.9994	$0.9995	$0.9992	$0.9993	0.01%	$54,437,968	—
Dec 24, 2021	$0.9997	$0.9997	$0.9994	$0.9994	0.03%	$77,861,816	—
Dec 23, 2021	$0.9995	$0.9997	$0.9993	$0.9996	0.01%	$115,531,249	—
Dec 22, 2021	$0.9995	$0.9997	$0.9995	$0.9995	0.00%	$108,600,491	—
Dec 21, 2021	$0.9999	$0.9999	$0.9994	$0.9996	0.03%	$105,258,214	—
Dec 20, 2021	$0.9998	$0.9999	$0.9996	$0.9999	0.01%	$106,105,050	—
Dec 19, 2021	$0.9998	$0.9999	$0.9996	$0.9998	0.00%	$63,236,509	—
Dec 18, 2021	$0.9997	$0.9999	$0.9996	$0.9998	0.01%	$72,991,839	—
Dec 17, 2021	$0.9998	$0.9999	$0.9997	$0.9997	0.01%	$114,330,355	—
Dec 16, 2021	$0.9997	$0.9999	$0.9994	$0.9998	0.01%	$133,814,618	—
Dec 15, 2021	$0.9995	$0.9998	$0.9994	$0.9997	0.02%	$147,623,816	—
Dec 14, 2021	$1.00	$1.00	$0.9993	$0.9994	0.06%	$149,519,397	—
Dec 13, 2021	$0.9995	$1.0001	$0.9994	$1.00	0.05%	$166,740,493	—
Dec 12, 2021	$0.9996	$0.9997	$0.9995	$0.9995	0.01%	$78,863,319	—
Dec 11, 2021	$0.9997	$0.9999	$0.9995	$0.9995	0.02%	$105,563,579	—
Dec 10, 2021	$0.9996	$1.00	$0.9996	$0.9996	0.00%	$183,212,042	—
Dec 9, 2021	$0.9992	$0.9997	$0.9990	$0.9996	0.04%	$141,948,039	—
Dec 8, 2021	$0.9991	$0.9992	$0.9990	$0.9992	0.01%	$129,960,415	—
Dec 7, 2021	$0.9989	$0.9993	$0.9989	$0.9991	0.02%	$159,365,194	—
Dec 6, 2021	$0.9990	$0.9997	$0.9988	$0.9989	0.01%	$238,756,458	—
Dec 5, 2021	$0.9988	$0.9991	$0.9983	$0.9990	0.02%	$117,339,411	—
Dec 4, 2021	$0.9994	$0.9996	$0.2000	$0.9989	0.05%	$347,569,989	—
Dec 3, 2021	$0.9993	$0.9997	$0.9986	$0.9995	0.02%	$169,780,164	—
Dec 2, 2021	$0.9996	$0.9997	$0.9991	$0.9993	0.03%	$125,420,294	—
Dec 1, 2021	$0.9991	$0.9997	$0.9990	$0.9997	0.06%	$178,876,810	—
Nov 30, 2021	$0.9992	$0.9995	$0.9991	$0.9992	0.00%	$156,471,219	—
Nov 29, 2021	$0.9994	$0.9998	$0.9991	$0.9992	0.02%	$224,635,496	—
Nov 28, 2021	$0.9995	$1.0001	$0.9993	$0.9994	0.01%	$113,042,580	—
Nov 27, 2021	$0.9994	$0.9996	$0.9992	$0.9995	0.01%	$96,658,535	—
Nov 26, 2021	$0.9995	$0.9996	$0.9989	$0.9994	0.01%	$216,660,411	—
Nov 25, 2021	$0.9997	$0.9999	$0.9991	$0.9995	0.02%	$159,088,699	—
Nov 24, 2021	$0.9999	$1.0005	$0.9994	$0.9998	0.01%	$212,225,162	—
Nov 23, 2021	$0.9994	$1.0003	$0.9994	$1.00	0.06%	$199,183,863	—
Nov 22, 2021	$0.9993	$0.9997	$0.9991	$0.9994	0.01%	$151,211,671	—
Nov 21, 2021	$0.9995	$0.9997	$0.9992	$0.9993	0.02%	$121,979,572	—
Nov 20, 2021	$0.9991	$0.9998	$0.9991	$0.9995	0.04%	$136,783,717	—
Nov 19, 2021	$0.9995	$0.9996	$0.9989	$0.9992	0.03%	$136,462,725	—
Nov 18, 2021	$0.9996	$0.9997	$0.9989	$0.9995	0.01%	$190,886,223	—
Nov 17, 2021	$0.9996	$0.9997	$0.9994	$0.9996	0.00%	$141,619,063	—
Nov 16, 2021	$0.9997	$1.00	$0.9992	$0.9996	0.01%	$195,778,436	—
Nov 15, 2021	$0.9998	$1.0002	$0.9996	$0.9997	0.01%	$150,029,524	—
Nov 14, 2021	$0.9999	$0.9999	$0.9997	$0.9997	0.02%	$66,507,019	—
Nov 13, 2021	$0.9999	$1.0001	$0.9998	$0.9998	0.01%	$84,547,252	—
Nov 12, 2021	$0.9994	$1.0001	$0.9994	$1.00	0.06%	$136,678,514	—
Nov 11, 2021	$0.9997	$0.9998	$0.9992	$0.9994	0.03%	$152,893,503	—
Nov 10, 2021	$1.0001	$1.0004	$0.9994	$0.9997	0.04%	$209,568,777	—
Nov 9, 2021	$0.9994	$1.0001	$0.9990	$1.0001	0.07%	$182,620,222	—
Nov 8, 2021	$0.9993	$0.9995	$0.9990	$0.9994	0.01%	$205,418,807	—
Nov 7, 2021	$0.9992	$0.9994	$0.9992	$0.9993	0.01%	$127,792,361	—
Nov 6, 2021	$0.9992	$0.9993	$0.9990	$0.9993	0.01%	$86,483,674	—
Nov 5, 2021	$0.9993	$0.9994	$0.9991	$0.9992	0.01%	$112,484,516	—
Nov 4, 2021	$0.9995	$0.9997	$0.9992	$0.9992	0.03%	$159,180,835	—
Nov 3, 2021	$0.9992	$0.9998	$0.9991	$0.9995	0.03%	$182,898,989	—
Nov 2, 2021	$0.9994	$0.9996	$0.9991	$0.9992	0.02%	$152,766,889	—
Nov 1, 2021	$0.9995	$1.0050	$0.9989	$0.9994	0.01%	$192,113,364	—
Oct 31, 2021	$0.9996	$0.9996	$0.9993	$0.9994	0.02%	$105,714,288	—
Oct 30, 2021	$1.00	$1.00	$0.9994	$0.9995	0.05%	$108,097,697	—
Oct 29, 2021	$0.9995	$1.00	$0.9994	$1.00	0.05%	$146,532,186	—
Oct 28, 2021	$0.9994	$0.9997	$0.9990	$0.9995	0.01%	$297,481,667	—
Oct 27, 2021	$0.9997	$1.00	$0.9976	$0.9994	0.03%	$292,868,314	—
Oct 26, 2021	$1.0003	$1.0008	$0.9993	$0.9998	0.05%	$210,146,574	—
Oct 25, 2021	$1.0001	$1.0003	$1.0001	$1.0003	0.02%	$100,655,881	—
Oct 24, 2021	$1.0001	$1.0004	$1.00	$1.0001	0.00%	$95,062,105	—
Oct 23, 2021	$1.0003	$1.0004	$1.00	$1.0002	0.01%	$115,454,987	—
Oct 22, 2021	$1.0001	$1.0004	$0.9999	$1.0004	0.03%	$169,289,570	—
Oct 21, 2021	$0.9997	$1.0003	$0.9996	$1.0002	0.05%	$235,368,008	—
Oct 20, 2021	$0.9999	$1.0001	$0.9997	$0.9997	0.02%	$178,495,674	—
Oct 19, 2021	$0.9999	$1.01	$0.9998	$1.00	0.01%	$158,788,125	—
Oct 18, 2021	$1.0002	$1.0006	$0.9998	$1.00	0.02%	$170,351,569	—
Oct 17, 2021	$0.9999	$1.0002	$0.9999	$1.0002	0.03%	$93,378,802	—
Oct 16, 2021	$1.0004	$1.0004	$0.9999	$1.00	0.04%	$111,975,317	—
Oct 15, 2021	$0.9998	$1.0195	$0.9998	$1.0003	0.05%	$219,632,997	—
Oct 14, 2021	$1.0001	$1.0002	$0.9998	$0.9999	0.02%	$146,134,328	—
Oct 13, 2021	$1.00	$1.0003	$0.9999	$1.0002	0.02%	$178,099,024	—
Oct 12, 2021	$0.9998	$1.00	$0.9996	$1.00	0.02%	$155,516,828	—
Oct 11, 2021	$0.9996	$0.9999	$0.9996	$0.9999	0.03%	$129,149,069	—
Oct 10, 2021	$0.9998	$0.9999	$0.9995	$0.9997	0.01%	$108,635,100	—
Oct 9, 2021	$0.9998	$0.9999	$0.9997	$0.9998	0.00%	$85,792,439	—
Oct 8, 2021	$0.9998	$0.9999	$0.9996	$0.9999	0.01%	$153,966,977	—
Oct 7, 2021	$0.9996	$1.00	$0.9994	$0.9997	0.01%	$196,427,643	—
Oct 6, 2021	$0.9993	$0.9999	$0.9993	$0.9996	0.03%	$159,515,910	—
Oct 5, 2021	$0.9997	$1.0001	$0.9993	$0.9993	0.04%	$187,927,524	—
Oct 4, 2021	$0.9995	$0.9997	$0.9994	$0.9996	0.01%	$98,171,407	—
Oct 3, 2021	$0.9995	$0.9996	$0.9993	$0.9995	0.00%	$107,469,647	—
Oct 2, 2021	$0.9995	$0.9996	$0.9993	$0.9994	0.01%	$129,492,638	—
Oct 1, 2021	$1.00	$1.0001	$0.9994	$0.9995	0.05%	$155,443,256	—
Sep 30, 2021	$1.0001	$1.0002	$1.00	$1.0001	0.00%	$116,621,806	—
Sep 29, 2021	$1.00	$1.0004	$0.9999	$1.0002	0.02%	$116,902,538	—
Sep 28, 2021	$0.9999	$1.0020	$0.9998	$1.00	0.01%	$227,374,056	—
Sep 27, 2021	$0.9996	$1.0002	$0.9995	$0.9998	0.02%	$147,882,193	—
Sep 26, 2021	$0.9995	$1.0001	$0.9994	$0.9995	0.00%	$310,641,980	—
Sep 25, 2021	$0.9994	$0.9997	$0.9993	$0.9994	0.00%	$180,816,100	—
Sep 24, 2021	$0.9994	$0.9997	$0.9992	$0.9993	0.01%	$212,284,199	—
Sep 23, 2021	$0.9994	$0.9997	$0.9994	$0.9995	0.01%	$146,290,909	—
Sep 22, 2021	$1.0002	$1.0002	$0.9993	$0.9994	0.08%	$247,879,628	—
Sep 21, 2021	$1.0003	$1.0050	$1.00	$1.0002	0.01%	$259,621,371	—
Sep 20, 2021	$1.00	$1.0005	$0.9999	$1.0004	0.04%	$346,305,413	—
Sep 19, 2021	$0.9999	$1.0001	$0.9998	$1.00	0.01%	$110,207,933	—
Sep 18, 2021	$1.0001	$1.0001	$0.9996	$0.9999	0.02%	$146,543,531	—
Sep 17, 2021	$0.9997	$1.0001	$0.9997	$1.00	0.03%	$109,724,663	—
Sep 16, 2021	$0.9997	$0.9999	$0.9995	$0.9997	0.00%	$172,784,910	—
Sep 15, 2021	$0.9998	$0.9999	$0.9995	$0.9998	0.00%	$174,700,460	—
Sep 14, 2021	$0.9999	$1.00	$0.9997	$0.9997	0.02%	$133,394,517	—
Sep 13, 2021	$1.00	$1.0001	$0.9997	$0.9998	0.02%	$149,729,692	—
Sep 12, 2021	$0.9999	$1.00	$0.9998	$1.00	0.01%	$90,723,596	—
Sep 11, 2021	$0.9999	$1.0001	$0.9998	$0.9999	0.00%	$92,419,344	—
Sep 10, 2021	$0.9999	$1.0003	$0.9998	$1.00	0.01%	$188,549,311	—
Sep 9, 2021	$0.9999	$1.0001	$0.9998	$0.9998	0.01%	$163,218,596	—
Sep 8, 2021	$0.9996	$1.0002	$0.9995	$1.00	0.04%	$194,973,925	—
Sep 7, 2021	$0.9997	$1.0001	$0.9988	$0.9995	0.02%	$307,868,566	—
Sep 6, 2021	$0.9994	$0.9998	$0.9993	$0.9997	0.03%	$121,736,937	—
Sep 5, 2021	$0.9996	$0.9996	$0.9991	$0.9993	0.03%	$106,038,753	—
Sep 4, 2021	$0.9996	$0.9997	$0.9995	$0.9996	0.00%	$84,174,084	—
Sep 3, 2021	$0.9996	$0.9998	$0.9995	$0.9996	0.00%	$164,105,151	—
Sep 2, 2021	$0.9995	$0.9996	$0.9994	$0.9995	0.00%	$120,800,639	—
Sep 1, 2021	$0.9998	$0.9998	$0.9992	$0.9995	0.03%	$151,063,237	—
Aug 31, 2021	$0.9999	$1.00	$0.9997	$0.9997	0.02%	$153,302,025	—
Aug 30, 2021	$0.9994	$1.00	$0.9994	$0.9998	0.04%	$145,864,894	—
Aug 29, 2021	$0.9995	$0.9996	$0.9994	$0.9994	0.01%	$70,939,715	—
Aug 28, 2021	$0.9995	$0.9995	$0.9994	$0.9995	0.00%	$64,128,261	—
Aug 27, 2021	$0.9999	$1.00	$0.9994	$0.9995	0.04%	$122,457,876	—
Aug 26, 2021	$0.9999	$1.0001	$0.9998	$0.9998	0.01%	$111,635,231	—
Aug 25, 2021	$0.9998	$1.00	$0.9998	$0.9999	0.01%	$100,016,973	—
Aug 24, 2021	$0.9999	$1.0001	$0.9995	$0.9999	0.00%	$130,001,525	—
Aug 23, 2021	$0.9994	$0.9999	$0.9993	$0.9998	0.04%	$139,327,033	—
Aug 22, 2021	$0.9991	$0.9994	$0.9991	$0.9993	0.02%	$72,360,901	—
Aug 21, 2021	$0.9998	$0.9999	$0.9991	$0.9992	0.06%	$87,673,461	—
Aug 20, 2021	$0.9999	$1.0002	$0.9998	$0.9999	0.00%	$128,137,004	—
Aug 19, 2021	$0.9997	$1.0002	$0.9997	$1.00	0.03%	$96,924,573	—
Aug 18, 2021	$1.0001	$1.0002	$0.9996	$0.9997	0.04%	$98,434,983	—
Aug 17, 2021	$0.9998	$1.0003	$0.9996	$1.0001	0.03%	$141,550,102	—
Aug 16, 2021	$0.9992	$0.9999	$0.9992	$0.9998	0.06%	$112,824,383	—
Aug 15, 2021	$0.9993	$0.9994	$0.9992	$0.9992	0.01%	$86,379,721	—
Aug 14, 2021	$0.9994	$0.9995	$0.9992	$0.9994	0.00%	$82,393,611	—
Aug 13, 2021	$0.9996	$0.9997	$0.9992	$0.9994	0.02%	$90,815,915	—
Aug 12, 2021	$0.9994	$0.9999	$0.9994	$0.9997	0.03%	$128,384,367	—
Aug 11, 2021	$0.9997	$0.9998	$0.9993	$0.9994	0.03%	$141,692,676	—
Aug 10, 2021	$0.9998	$0.9999	$0.9995	$0.9997	0.01%	$115,980,875	—
Aug 9, 2021	$0.9995	$0.9999	$0.9991	$0.9998	0.03%	$137,627,475	—
Aug 8, 2021	$0.9994	$0.9995	$0.9991	$0.9995	0.01%	$111,430,762	—
Aug 7, 2021	$0.9995	$0.9996	$0.9991	$0.9993	0.02%	$149,950,770	—
Aug 6, 2021	$0.9996	$0.9999	$0.9993	$0.9996	0.00%	$128,099,649	—
Aug 5, 2021	$1.00	$1.0003	$0.9994	$0.9996	0.04%	$112,852,290	—
Aug 4, 2021	$0.9999	$1.0003	$0.9998	$0.9999	0.00%	$118,663,474	—
Aug 3, 2021	$0.9999	$1.0002	$0.9997	$1.00	0.01%	$109,116,031	—
Aug 2, 2021	$0.9998	$1.00	$0.9996	$0.9999	0.01%	$92,250,625	—
Aug 1, 2021	$0.9994	$1.00	$0.9992	$0.9999	0.05%	$96,139,657	—
Jul 31, 2021	$0.9996	$0.9998	$0.9993	$0.9994	0.02%	$91,056,288	—
Jul 30, 2021	$0.9998	$1.0004	$0.9995	$0.9996	0.02%	$149,763,235	—
Jul 29, 2021	$0.9998	$1.0006	$0.9997	$0.9998	0.00%	$191,333,288	—
Jul 28, 2021	$0.9998	$1.0001	$0.9996	$0.9998	0.00%	$216,226,298	—
Jul 27, 2021	$0.9999	$1.0004	$0.9993	$0.9998	0.01%	$217,927,325	—
Jul 26, 2021	$0.9994	$1.0010	$0.9964	$0.9998	0.04%	$333,772,074	—
Jul 25, 2021	$0.9994	$0.9998	$0.9993	$0.9994	0.00%	$51,640,930	—
Jul 24, 2021	$0.9997	$1.00	$0.9993	$0.9994	0.03%	$84,590,219	—
Jul 23, 2021	$1.00	$1.0001	$0.9994	$0.9996	0.04%	$115,459,146	—
Jul 22, 2021	$1.00	$1.0003	$0.9998	$1.0001	0.01%	$90,840,242	—
Jul 21, 2021	$1.00	$1.0002	$0.9996	$1.00	0.00%	$138,289,143	—
Jul 20, 2021	$1.0002	$1.0005	$0.9999	$1.00	0.02%	$147,622,039	—
Jul 19, 2021	$1.00	$1.0009	$0.9999	$1.0003	0.03%	$126,115,032	—
Jul 18, 2021	$0.9999	$1.0002	$0.9998	$1.00	0.01%	$80,570,135	—
Jul 17, 2021	$1.00	$1.0001	$0.9998	$1.00	0.00%	$69,836,265	—
Jul 16, 2021	$1.0002	$1.0002	$0.9998	$0.9999	0.03%	$103,417,827	—
Jul 15, 2021	$0.9999	$1.0010	$0.9997	$1.0002	0.03%	$82,980,496	—
Jul 14, 2021	$1.0002	$1.0015	$0.9998	$0.9999	0.03%	$90,154,605	—
Jul 13, 2021	$1.00	$1.0005	$0.9998	$1.0002	0.02%	$93,428,360	—
Jul 12, 2021	$1.00	$1.0003	$0.9997	$1.00	0.00%	$102,596,709	—
Jul 11, 2021	$1.0001	$1.0020	$0.9999	$1.00	0.01%	$50,617,951	—
Jul 10, 2021	$1.0001	$1.0010	$0.9999	$1.0001	0.00%	$55,911,961	—
Jul 9, 2021	$1.00	$1.0007	$0.9997	$1.0001	0.01%	$83,817,940	—
Jul 8, 2021	$0.9998	$1.0020	$0.9997	$1.0001	0.03%	$101,271,857	—
Jul 7, 2021	$1.0002	$1.0010	$0.9993	$0.9997	0.05%	$120,211,797	—
Jul 6, 2021	$0.9998	$1.0010	$0.9994	$1.0002	0.04%	$122,834,774	—
Jul 5, 2021	$1.0001	$1.0007	$0.9995	$0.9999	0.02%	$104,501,869	—
Jul 4, 2021	$0.9999	$1.0003	$0.9995	$1.0001	0.02%	$64,243,513	—
Jul 3, 2021	$1.00	$1.0002	$0.9997	$1.00	0.00%	$76,696,609	—
Jul 2, 2021	$0.9999	$1.0007	$0.9999	$0.9999	0.00%	$95,635,728	—
Jul 1, 2021	$0.9999	$1.0009	$0.9997	$0.9999	0.00%	$108,728,148	—
Jun 30, 2021	$1.00	$1.0006	$0.9993	$0.9999	0.01%	$134,591,322	—
Jun 29, 2021	$0.9999	$1.0003	$0.9993	$0.9999	0.00%	$161,615,110	—
Jun 28, 2021	$0.9999	$1.0002	$0.9994	$0.9999	0.00%	$121,065,092	—
Jun 27, 2021	$1.0002	$1.0003	$0.9996	$1.00	0.02%	$85,829,328	—
Jun 26, 2021	$1.00	$1.0004	$0.9997	$1.0002	0.02%	$111,324,621	—
Jun 25, 2021	$1.0002	$1.0010	$0.9999	$1.00	0.02%	$103,719,209	—
Jun 24, 2021	$0.9998	$1.0009	$0.9997	$1.0002	0.04%	$97,691,567	—
Jun 23, 2021	$0.9998	$1.00	$0.9993	$0.9998	0.00%	$131,227,894	—
Jun 22, 2021	$1.00	$1.0010	$0.9997	$0.9998	0.02%	$255,839,623	—
Jun 21, 2021	$1.0001	$1.0008	$0.9991	$1.00	0.01%	$272,566,884	—
Jun 20, 2021	$0.9999	$1.0008	$0.9997	$1.0001	0.02%	$121,139,669	—
Jun 19, 2021	$0.9996	$1.0001	$0.9992	$0.9999	0.03%	$106,852,301	—
Jun 18, 2021	$1.0001	$1.0002	$0.9994	$0.9997	0.04%	$106,486,495	—
Jun 17, 2021	$1.0003	$1.0009	$0.9996	$1.00	0.03%	$113,198,434	—
Jun 16, 2021	$1.00	$1.0010	$0.9995	$1.0003	0.03%	$120,556,854	—
Jun 15, 2021	$0.9998	$1.0010	$0.9994	$0.9999	0.01%	$143,147,100	—
Jun 14, 2021	$1.00	$1.0004	$0.9994	$0.9999	0.01%	$131,470,281	—
Jun 13, 2021	$0.9999	$1.0003	$0.9994	$0.9999	0.00%	$94,295,252	—
Jun 12, 2021	$1.0001	$1.0003	$0.9996	$1.00	0.01%	$97,074,919	—
Jun 11, 2021	$0.9997	$1.0003	$0.9994	$1.0002	0.05%	$102,135,498	—
Jun 10, 2021	$0.9994	$1.00	$0.9993	$0.9996	0.02%	$102,818,629	—
Jun 9, 2021	$0.9994	$1.00	$0.9991	$0.9993	0.01%	$164,066,429	—
Jun 8, 2021	$0.9999	$1.0002	$0.9992	$0.9993	0.06%	$203,393,061	—
Jun 7, 2021	$0.9998	$1.0002	$0.9991	$0.9999	0.01%	$130,469,786	—
Jun 6, 2021	$0.9997	$1.0002	$0.9993	$0.9999	0.02%	$69,047,524	—
Jun 5, 2021	$0.9994	$1.0002	$0.9993	$0.9998	0.04%	$85,408,443	—
Jun 4, 2021	$0.9999	$1.0002	$0.9992	$0.9994	0.05%	$158,244,925	—
Jun 3, 2021	$1.00	$1.0002	$0.9995	$0.9998	0.02%	$108,190,834	—
Jun 2, 2021	$1.00	$1.0020	$0.9996	$1.00	0.00%	$106,347,727	—
Jun 1, 2021	$0.9998	$1.0003	$0.9991	$1.00	0.02%	$119,273,213	—
May 31, 2021	$0.9994	$1.00	$0.9989	$0.9999	0.05%	$152,941,356	—
May 30, 2021	$0.9995	$1.0001	$0.9988	$0.9994	0.01%	$166,098,680	—
May 29, 2021	$0.9994	$1.00	$0.9991	$0.9995	0.01%	$139,031,215	—
May 28, 2021	$0.9991	$0.9999	$0.9988	$0.9995	0.04%	$184,388,511	—
May 27, 2021	$0.9988	$0.9993	$0.9984	$0.9991	0.03%	$108,507,758	—
May 26, 2021	$0.9988	$0.9993	$0.9983	$0.9988	0.00%	$155,692,964	—
May 25, 2021	$0.9989	$0.9991	$0.9980	$0.9988	0.01%	$195,795,946	—
May 24, 2021	$0.9987	$0.9993	$0.9977	$0.9989	0.02%	$312,518,295	—
May 23, 2021	$0.9992	$1.0198	$0.9975	$0.9987	0.05%	$421,401,701	—
May 22, 2021	$0.9987	$1.03	$0.9985	$0.9992	0.05%	$265,193,186	—
May 21, 2021	$0.9978	$1.0079	$0.9964	$0.9987	0.09%	$448,599,396	—
May 20, 2021	$0.9983	$1.0001	$0.9975	$0.9978	0.05%	$413,751,917	—
May 19, 2021	$0.9994	$1.0389	$0.9900	$0.9983	0.11%	$775,546,105	—
May 18, 2021	$1.00	$1.00	$0.9987	$0.9993	0.07%	$206,517,440	—
May 17, 2021	$0.9997	$1.01	$0.9980	$1.00	0.03%	$346,052,414	—
May 16, 2021	$0.9998	$1.0099	$0.9993	$0.9997	0.01%	$268,835,506	—
May 15, 2021	$0.9991	$1.00	$0.9986	$0.9997	0.06%	$204,411,553	—
May 14, 2021	$1.00	$1.0010	$0.9980	$0.9990	0.10%	$256,787,567	—
May 13, 2021	$1.0001	$1.0003	$0.9973	$0.9999	0.02%	$370,981,821	—
May 12, 2021	$0.9989	$1.0002	$0.9970	$1.0001	0.12%	$261,827,926	—
May 11, 2021	$0.9989	$0.9999	$0.9982	$0.9988	0.01%	$176,693,663	—
May 10, 2021	$0.9987	$0.9999	$0.9978	$0.9989	0.02%	$262,786,179	—
May 9, 2021	$0.9987	$1.0029	$0.9982	$0.9988	0.01%	$351,256,688	—
May 8, 2021	$0.9991	$0.9991	$0.9978	$0.9987	0.04%	$178,456,259	—
May 7, 2021	$0.9992	$0.9998	$0.9984	$0.9990	0.02%	$214,950,181	—
May 6, 2021	$0.9988	$1.01	$0.9983	$0.9991	0.03%	$205,933,903	—
May 5, 2021	$0.9996	$1.00	$0.9984	$0.9988	0.08%	$197,670,509	—
May 4, 2021	$0.9992	$1.00	$0.9988	$0.9995	0.03%	$217,703,853	—
May 3, 2021	$0.9993	$1.0012	$0.9990	$0.9992	0.01%	$196,819,591	—
May 2, 2021	$0.9991	$0.9998	$0.9989	$0.9993	0.02%	$85,282,708	—
May 1, 2021	$0.9988	$0.9996	$0.9987	$0.9990	0.02%	$102,402,099	—
Apr 30, 2021	$0.9995	$0.9998	$0.9986	$0.9989	0.06%	$135,287,653	—
Apr 29, 2021	$0.9991	$0.9998	$0.9988	$0.9994	0.03%	$139,366,851	—
Apr 28, 2021	$0.9988	$0.9998	$0.9982	$0.9991	0.03%	$154,117,011	—
Apr 27, 2021	$0.9992	$0.9993	$0.9982	$0.9988	0.04%	$144,148,245	—
Apr 26, 2021	$0.9989	$0.9996	$0.9900	$0.9992	0.03%	$146,019,675	—
Apr 25, 2021	$0.9988	$0.9997	$0.9980	$0.9990	0.02%	$104,194,189	—
Apr 24, 2021	$0.9991	$0.9999	$0.9984	$0.9987	0.04%	$103,359,757	—
Apr 23, 2021	$0.9999	$1.0450	$0.9978	$0.9991	0.08%	$345,085,896	—
Apr 22, 2021	$0.9997	$1.0010	$0.9989	$0.9999	0.02%	$230,108,336	—
Apr 21, 2021	$0.9990	$0.9999	$0.9987	$0.9996	0.06%	$182,375,961	—
Apr 20, 2021	$0.9994	$1.00	$0.9985	$0.9990	0.04%	$217,635,541	—
Apr 19, 2021	$0.9980	$0.9997	$0.9979	$0.9993	0.13%	$214,563,821	—
Apr 18, 2021	$0.9991	$1.0001	$0.9747	$0.9980	0.11%	$334,625,393	—
Apr 17, 2021	$0.9987	$1.00	$0.9984	$0.9991	0.04%	$210,886,319	—
Apr 16, 2021	$0.9991	$1.0001	$0.9956	$0.9987	0.04%	$353,336,387	—
Apr 15, 2021	$1.00	$1.0004	$0.9988	$0.9990	0.10%	$193,998,363	—
Apr 14, 2021	$0.9999	$1.0006	$0.9994	$1.00	0.01%	$219,476,724	—
Apr 13, 2021	$1.0006	$1.0009	$0.9995	$0.9999	0.07%	$189,850,432	—
Apr 12, 2021	$1.0008	$1.0012	$1.0001	$1.0005	0.03%	$139,917,831	—
Apr 11, 2021	$1.0002	$1.0011	$1.0002	$1.0007	0.05%	$89,025,791	—
Apr 10, 2021	$1.0004	$1.0014	$1.00	$1.0002	0.02%	$118,076,952	—
Apr 9, 2021	$1.0002	$1.0006	$0.9999	$1.0004	0.02%	$96,189,080	—
Apr 8, 2021	$1.0004	$1.0013	$0.9999	$1.0002	0.02%	$135,551,278	—
Apr 7, 2021	$1.00	$1.0011	$0.9999	$1.0004	0.04%	$161,471,517	—
Apr 6, 2021	$1.00	$1.0030	$0.9997	$0.9999	0.01%	$152,502,505	—
Apr 5, 2021	$0.9999	$1.0005	$0.9996	$1.00	0.01%	$132,695,412	—
Apr 4, 2021	$0.9997	$1.00	$0.9991	$0.9998	0.01%	$98,147,062	—
Apr 3, 2021	$0.9998	$1.0006	$0.9996	$0.9996	0.02%	$110,219,139	—
Apr 2, 2021	$1.0002	$1.0007	$0.9996	$0.9999	0.03%	$159,291,095	—
Apr 1, 2021	$0.9998	$1.0005	$0.9995	$1.0002	0.04%	$150,208,470	—
Mar 31, 2021	$0.9997	$1.0004	$0.9994	$0.9998	0.01%	$128,196,811	—
Mar 30, 2021	$1.0001	$1.0007	$0.9995	$0.9997	0.04%	$136,592,981	—
Mar 29, 2021	$1.0003	$1.0005	$0.9998	$1.0002	0.01%	$165,595,891	—
Mar 28, 2021	$0.9998	$1.0004	$0.9993	$1.0003	0.05%	$74,598,684	—
Mar 27, 2021	$0.9994	$1.0002	$0.9993	$0.9997	0.03%	$82,487,400	—
Mar 26, 2021	$0.9998	$1.0001	$0.9991	$0.9994	0.04%	$155,632,850	—
Mar 25, 2021	$1.0002	$1.0011	$0.9991	$0.9997	0.05%	$158,675,296	—
Mar 24, 2021	$0.9999	$1.0010	$0.9996	$1.0002	0.03%	$189,393,545	—
Mar 23, 2021	$0.9997	$1.0002	$0.9991	$0.9998	0.01%	$106,257,126	—
Mar 22, 2021	$0.9997	$1.0004	$0.9990	$0.9996	0.01%	$129,450,910	—
Mar 21, 2021	$1.00	$1.0003	$0.9992	$0.9998	0.02%	$90,484,543	—
Mar 20, 2021	$0.9999	$1.0003	$0.9994	$1.00	0.01%	$87,470,372	—
Mar 19, 2021	$1.0003	$1.0007	$0.9992	$0.9999	0.04%	$114,403,745	—
Mar 18, 2021	$0.9997	$1.0003	$0.9994	$1.0002	0.05%	$110,321,606	—
Mar 17, 2021	$0.9997	$1.0005	$0.9991	$0.9997	0.00%	$140,434,355	—
Mar 16, 2021	$1.00	$1.0015	$0.9992	$0.9997	0.03%	$161,976,884	—
Mar 15, 2021	$1.0001	$1.0007	$0.9995	$1.0001	0.00%	$164,633,209	—
Mar 14, 2021	$1.0005	$1.0009	$0.9997	$1.00	0.05%	$100,030,181	—
Mar 13, 2021	$1.0001	$1.0015	$0.9991	$1.0005	0.04%	$133,727,121	—
Mar 12, 2021	$0.9999	$1.0007	$0.9990	$1.00	0.01%	$150,840,377	—
Mar 11, 2021	$0.9998	$1.0007	$0.9993	$0.9998	0.00%	$173,393,668	—
Mar 10, 2021	$0.9996	$1.0007	$0.9990	$0.9999	0.03%	$153,944,534	—
Mar 9, 2021	$0.9995	$1.0003	$0.9992	$0.9997	0.02%	$151,943,600	—
Mar 8, 2021	$0.9997	$1.0001	$0.9993	$0.9995	0.02%	$118,004,827	—
Mar 7, 2021	$0.9997	$1.0007	$0.9993	$0.9997	0.00%	$97,185,376	—
Mar 6, 2021	$0.9998	$1.0007	$0.9993	$0.9997	0.01%	$101,570,718	—
Mar 5, 2021	$1.0002	$1.0006	$0.9994	$0.9999	0.03%	$99,604,267	—
Mar 4, 2021	$0.9995	$1.0007	$0.9991	$1.0003	0.08%	$199,625,970	—
Mar 3, 2021	$0.9993	$1.0001	$0.9984	$0.9995	0.02%	$120,376,751	—
Mar 2, 2021	$0.9989	$1.0004	$0.9986	$0.9992	0.03%	$130,946,739	—
Mar 1, 2021	$0.9984	$1.0001	$0.9976	$0.9990	0.06%	$183,498,617	—
Feb 28, 2021	$0.9992	$1.0001	$0.9971	$0.9983	0.09%	$145,674,187	—
Feb 27, 2021	$0.9997	$1.0005	$0.9991	$0.9993	0.04%	$102,837,670	—
Feb 26, 2021	$1.00	$1.0005	$0.9992	$0.9997	0.03%	$187,493,486	—
Feb 25, 2021	$0.9995	$1.0004	$0.9989	$1.0001	0.06%	$173,524,661	—
Feb 24, 2021	$1.0003	$1.0010	$0.9990	$0.9995	0.08%	$293,307,872	—
Feb 23, 2021	$0.9999	$1.0060	$0.9987	$1.0004	0.05%	$398,522,434	—
Feb 22, 2021	$0.9992	$1.0050	$0.9985	$0.9999	0.07%	$322,362,273	—
Feb 21, 2021	$0.9991	$1.0021	$0.9990	$0.9992	0.01%	$130,199,865	—
Feb 20, 2021	$0.9997	$1.0011	$0.9988	$0.9991	0.06%	$220,355,839	—
Feb 19, 2021	$1.00	$1.0050	$0.9990	$0.9997	0.03%	$216,361,508	—
Feb 18, 2021	$0.9996	$1.0010	$0.9993	$0.9999	0.03%	$180,904,522	—
Feb 17, 2021	$1.0001	$1.0008	$0.9993	$0.9997	0.04%	$181,912,581	—
Feb 16, 2021	$0.9999	$1.0007	$0.9993	$1.00	0.01%	$174,181,955	—
Feb 15, 2021	$0.9990	$1.0010	$0.9981	$0.9999	0.09%	$191,064,938	—
Feb 14, 2021	$0.9988	$1.0025	$0.9982	$0.9991	0.03%	$195,285,940	—
Feb 13, 2021	$0.9978	$0.9996	$0.9969	$0.9987	0.09%	$166,204,412	—
Feb 12, 2021	$0.9993	$0.9999	$0.9968	$0.9978	0.15%	$168,905,990	—
Feb 11, 2021	$0.9994	$1.00	$0.9974	$0.9993	0.01%	$134,736,293	—
Feb 10, 2021	$0.9989	$1.0001	$0.9975	$0.9994	0.05%	$187,285,885	—
Feb 9, 2021	$0.9990	$0.9999	$0.9967	$0.9988	0.02%	$178,560,488	—
Feb 8, 2021	$0.9983	$0.9997	$0.9962	$0.9990	0.07%	$147,952,726	—
Feb 7, 2021	$0.9985	$0.9997	$0.9982	$0.9982	0.03%	$125,275,038	—
Feb 6, 2021	$0.9991	$1.0002	$0.9979	$0.9985	0.06%	$126,780,260	—
Feb 5, 2021	$0.9990	$1.0001	$0.9980	$0.9992	0.02%	$142,869,752	—
Feb 4, 2021	$0.9988	$0.9998	$0.9979	$0.9990	0.02%	$154,441,380	—
Feb 3, 2021	$0.9991	$1.0005	$0.9971	$0.9989	0.02%	$173,330,211	—
Feb 2, 2021	$0.9998	$1.0010	$0.9990	$0.9991	0.07%	$114,506,341	—
Feb 1, 2021	$0.9992	$1.0004	$0.9988	$0.9998	0.06%	$98,422,172	—
Jan 31, 2021	$0.9988	$1.00	$0.9987	$0.9991	0.03%	$73,485,970	—
Jan 30, 2021	$0.9994	$1.0002	$0.9967	$0.9988	0.06%	$99,135,161	—
Jan 29, 2021	$0.9976	$1.0003	$0.9367	$0.9995	0.19%	$233,978,951	—
Jan 28, 2021	$0.9982	$0.9995	$0.9973	$0.9976	0.06%	$117,739,162	—
Jan 27, 2021	$0.9991	$1.00	$0.9976	$0.9982	0.09%	$111,439,655	—
Jan 26, 2021	$0.9999	$1.0004	$0.9982	$0.9991	0.08%	$127,365,914	—
Jan 25, 2021	$0.9990	$1.0006	$0.9988	$1.00	0.10%	$118,447,380	—
Jan 24, 2021	$0.9994	$0.9999	$0.9987	$0.9990	0.04%	$88,941,784	—
Jan 23, 2021	$0.9992	$0.9996	$0.9986	$0.9993	0.01%	$74,389,919	—
Jan 22, 2021	$1.0006	$1.0030	$0.9969	$0.9992	0.14%	$226,467,569	—
Jan 21, 2021	$0.9994	$1.0018	$0.9993	$1.0006	0.12%	$194,916,715	—
Jan 20, 2021	$0.9996	$1.0004	$0.9989	$0.9995	0.01%	$130,527,455	—
Jan 19, 2021	$0.9996	$1.0004	$0.9978	$0.9997	0.01%	$193,963,706	—
Jan 18, 2021	$1.0003	$1.0010	$0.9991	$0.9996	0.07%	$108,158,025	—
Jan 17, 2021	$1.0001	$1.0071	$0.9991	$1.0004	0.03%	$112,823,708	—
Jan 16, 2021	$0.9999	$1.0012	$0.9981	$1.0001	0.02%	$155,722,248	—
Jan 15, 2021	$1.0014	$1.0071	$0.9998	$0.9999	0.15%	$159,880,845	—
Jan 14, 2021	$0.9998	$1.0050	$0.9993	$1.0014	0.16%	$155,547,527	—
Jan 13, 2021	$1.0006	$1.0049	$0.9995	$0.9998	0.08%	$120,261,065	—
Jan 12, 2021	$0.9998	$1.0042	$0.9988	$1.0006	0.08%	$144,265,950	—
Jan 11, 2021	$0.9997	$1.0073	$0.9990	$0.9997	0.00%	$276,362,074	—
Jan 10, 2021	$0.9967	$1.0016	$0.9965	$0.9997	0.30%	$156,068,599	—
Jan 9, 2021	$0.9992	$1.00	$0.9957	$0.9966	0.26%	$105,495,106	—
Jan 8, 2021	$0.9986	$1.0004	$0.9964	$0.9991	0.05%	$169,759,324	—
Jan 7, 2021	$0.9976	$1.0015	$0.9960	$0.9985	0.09%	$194,154,313	—
Jan 6, 2021	$0.9969	$0.9988	$0.9957	$0.9975	0.06%	$148,486,334	—
Jan 5, 2021	$0.9994	$0.9998	$0.9961	$0.9969	0.25%	$129,929,718	—
Jan 4, 2021	$0.9991	$1.0014	$0.9891	$0.9994	0.03%	$218,228,975	—
Jan 3, 2021	$0.9990	$1.0011	$0.9898	$0.9992	0.02%	$190,446,889	—
Jan 2, 2021	$0.9974	$1.0009	$0.9970	$0.9989	0.15%	$151,337,573	—
Jan 1, 2021	$0.9986	$0.9986	$0.9966	$0.9974	0.12%	$67,544,103	—

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.