Circle USYC (USYC) Historiske data

Daily Circle USYC price history in USD — open, high, low, close, trading volume and market cap. Over the last 196 days USYC moved from $1.1044 to $1.1408 (+3.30%), with a high of $1.1408 and a low of $1.1036.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Oct 17, 2026	$1.1405	—	—	$1.1408	0.03%	$0	$2,387,304,081
Oct 16, 2026	$1.1404	—	—	$1.1405	0.01%	$0	$2,386,562,721
Oct 15, 2026	$1.1403	—	—	$1.1404	0.01%	$0	$2,386,318,731
Oct 14, 2026	$1.1402	—	—	$1.1403	0.01%	$0	$2,386,096,485
Oct 13, 2026	$1.1402	—	—	$1.1402	0.00%	$0	$2,385,922,183
Oct 12, 2026	$1.1402	—	—	$1.1402	0.00%	$0	$2,385,922,183
Oct 11, 2026	$1.1402	—	—	$1.1402	0.00%	$0	$2,385,922,183
Oct 10, 2026	$1.1398	—	—	$1.1402	0.04%	$0	$2,385,922,183
Oct 9, 2026	$1.1397	—	—	$1.1398	0.01%	$0	$2,404,317,117
Oct 8, 2026	$1.1395	—	—	$1.1397	0.01%	$0	$2,404,071,311
Oct 7, 2026	$1.1394	—	—	$1.1395	0.01%	$0	$2,403,821,598
Oct 6, 2026	$1.1394	—	—	$1.1394	0.01%	$0	$2,406,867,190
Oct 5, 2026	$1.1394	—	—	$1.1394	0.00%	$0	$2,406,243,294
Oct 4, 2026	$1.1394	—	—	$1.1394	0.00%	$0	$2,406,243,294
Oct 3, 2026	$1.1390	—	—	$1.1394	0.03%	$0	$2,406,243,294
Oct 2, 2026	$1.1389	—	—	$1.1390	0.01%	$0	$2,405,506,125
Oct 1, 2026	$1.1388	—	—	$1.1389	0.01%	$0	$2,406,017,793
Sep 30, 2026	$1.1387	—	—	$1.1388	0.01%	$0	$2,405,770,484
Sep 29, 2026	$1.1386	—	—	$1.1387	0.01%	$0	$2,405,472,293
Sep 28, 2026	$1.1386	—	—	$1.1386	0.00%	$0	$2,405,269,933
Sep 27, 2026	$1.1386	—	—	$1.1386	0.00%	$0	$2,405,269,933
Sep 26, 2026	$1.1383	—	—	$1.1386	0.03%	$0	$2,405,269,933
Sep 25, 2026	$1.1382	—	—	$1.1383	0.01%	$0	$2,432,982,000
Sep 24, 2026	$1.1381	—	—	$1.1382	0.01%	$0	$2,432,731,226
Sep 23, 2026	$1.1380	—	—	$1.1381	0.01%	$0	$2,508,825,557
Sep 22, 2026	$1.1379	—	—	$1.1380	0.01%	$0	$2,508,517,113
Sep 21, 2026	$1.1379	—	—	$1.1379	0.00%	$0	$2,508,311,923
Sep 20, 2026	$1.1379	—	—	$1.1379	0.00%	$0	$2,508,311,923
Sep 19, 2026	$1.1375	—	—	$1.1379	0.03%	$0	$2,508,311,923
Sep 18, 2026	$1.1374	—	—	$1.1375	0.01%	$0	$2,555,300,789
Sep 17, 2026	$1.1373	—	—	$1.1374	0.01%	$0	$2,555,057,308
Sep 16, 2026	$1.1372	—	—	$1.1373	0.01%	$0	$2,605,983,780
Sep 15, 2026	$1.1372	—	—	$1.1372	0.01%	$0	$2,605,584,295
Sep 14, 2026	$1.1372	—	—	$1.1372	0.00%	$0	$2,605,383,630
Sep 13, 2026	$1.1372	—	—	$1.1372	0.00%	$0	$2,605,383,630
Sep 12, 2026	$1.1368	—	—	$1.1372	0.03%	$0	$2,605,383,630
Sep 11, 2026	$1.1367	—	—	$1.1368	0.01%	$0	$2,604,636,314
Sep 10, 2026	$1.1366	—	—	$1.1367	0.01%	$0	$2,624,847,293
Sep 9, 2026	$1.1366	—	—	$1.1366	0.01%	$0	$2,624,518,387
Sep 8, 2026	$1.1366	—	—	$1.1366	0.00%	$0	$2,624,340,328
Sep 7, 2026	$1.1366	—	—	$1.1366	0.00%	$0	$2,624,340,328
Sep 6, 2026	$1.1366	—	—	$1.1366	0.00%	$0	$2,624,340,328
Sep 5, 2026	$1.1361	—	—	$1.1366	0.04%	$0	$2,624,340,328
Sep 4, 2026	$1.1360	—	—	$1.1361	0.01%	$0	$2,689,214,373
Sep 3, 2026	$1.1359	—	—	$1.1360	0.01%	$0	$2,705,993,138
Sep 2, 2026	$1.1358	—	—	$1.1359	0.01%	$0	$2,708,043,113
Sep 1, 2026	$1.1358	—	—	$1.1358	0.01%	$0	$2,777,985,218
Aug 31, 2026	$1.1358	—	—	$1.1358	0.00%	$0	$2,777,767,194
Aug 30, 2026	$1.1358	—	—	$1.1358	0.00%	$0	$2,777,767,194
Aug 29, 2026	$1.1354	—	—	$1.1358	0.03%	$0	$2,777,767,194
Aug 28, 2026	$1.1353	—	—	$1.1354	0.01%	$0	$2,884,017,928
Aug 27, 2026	$1.1352	—	—	$1.1353	0.01%	$0	$2,891,742,323
Aug 26, 2026	$1.1351	—	—	$1.1352	0.01%	$0	$2,925,516,356
Aug 25, 2026	$1.1351	—	—	$1.1351	0.01%	$0	$2,925,176,429
Aug 24, 2026	$1.1351	—	—	$1.1351	0.00%	$0	$2,924,943,519
Aug 23, 2026	$1.1351	—	—	$1.1351	0.00%	$0	$2,924,943,519
Aug 22, 2026	$1.1348	—	—	$1.1351	0.03%	$0	$2,924,943,519
Aug 21, 2026	$1.1347	—	—	$1.1348	0.01%	$0	$2,924,774,343
Aug 20, 2026	$1.1346	—	—	$1.1347	0.01%	$0	$2,983,265,486
Aug 19, 2026	$1.1345	—	—	$1.1346	0.01%	$0	$2,982,978,661
Aug 18, 2026	$1.1334	—	—	$1.1345	0.10%	$0	$2,997,736,115
Aug 10, 2026	$1.1334	—	—	$1.1334	0.01%	$7,934	$3,005,843,887
Aug 9, 2026	$1.1311	—	—	$1.1334	0.20%	$1	$3,006,068,458
Aug 5, 2026	$1.1307	—	—	$1.1311	0.04%	$23	$3,003,054,417
Aug 4, 2026	$1.1321	—	—	$1.1307	0.12%	$79	$3,001,713,345
Aug 1, 2026	$1.1307	—	—	$1.1321	0.13%	$341,541	$3,005,555,011
Jul 31, 2026	$1.1317	—	—	$1.1307	0.09%	$565,325	$3,001,236,780
Jul 30, 2026	$1.1320	—	—	$1.1317	0.03%	$452,661	$3,004,871,188
Jul 29, 2026	$1.1295	—	—	$1.1320	0.22%	$226,392	$3,005,652,492
Jul 21, 2026	$1.1301	—	—	$1.1295	0.06%	$1,207	$2,955,311,824
Jul 20, 2026	$1.1305	—	—	$1.1301	0.03%	$149,870	$2,956,929,971
Jul 19, 2026	$1.1309	—	—	$1.1305	0.04%	$49,950	$2,957,723,685
Jul 17, 2026	$1.1304	—	—	$1.1309	0.04%	$24,985	$3,004,032,572
Jul 14, 2026	$1.1303	—	—	$1.1304	0.01%	$105	$3,013,891,192
Jul 11, 2026	$1.1302	—	—	$1.1303	0.00%	$1,018	$3,070,749,507
Jul 10, 2026	$1.1281	—	—	$1.1302	0.19%	$226,044	$3,108,612,557
Jul 9, 2026	$1.13	—	—	$1.1281	0.17%	$225,625	$3,102,813,829
Jul 8, 2026	$1.1297	—	—	$1.13	0.03%	$226,003	$3,107,983,352
Jul 7, 2026	$1.1292	—	—	$1.1297	0.04%	$225,941	$3,105,194,368
Jul 6, 2026	$1.1293	—	—	$1.1292	0.01%	$56,462	$3,106,783,988
Jul 4, 2026	$1.1290	—	—	$1.1293	0.03%	$225,867	$3,107,017,546
Jul 3, 2026	$1.1294	—	—	$1.1290	0.03%	$129,837	$3,106,153,581
Jul 2, 2026	$1.1272	—	—	$1.1294	0.20%	$451,719	$3,107,962,946
Jul 1, 2026	$1.1274	—	—	$1.1272	0.02%	$112,717	$3,101,836,536
Jun 30, 2026	$1.1270	—	—	$1.1274	0.04%	$1,014,739	$3,102,322,540
Jun 29, 2026	$1.1267	—	—	$1.1270	0.02%	$563,477	$3,105,187,502
Jun 27, 2026	$1.1270	—	—	$1.1267	0.02%	$5,633	$3,104,475,920
Jun 26, 2026	$1.1269	—	—	$1.1270	0.00%	$563,484	$3,126,758,108
Jun 25, 2026	$1.1269	—	—	$1.1269	0.00%	$450,780	$3,126,706,200
Jun 24, 2026	$1.1264	—	—	$1.1269	0.05%	$225,381	$3,126,713,276
Jun 21, 2026	$1.1251	—	—	$1.1264	0.11%	$89,099	$3,067,158,856
Jun 4, 2026	$1.1249	—	—	$1.1251	0.02%	$1,125,107	$2,923,773,298
Jun 3, 2026	$1.1256	—	—	$1.1249	0.06%	$1,124,920	$2,969,193,683
Jun 2, 2026	$1.1248	—	—	$1.1256	0.07%	$225,115	$2,971,040,111
Jun 1, 2026	$1.1260	—	—	$1.1248	0.10%	$224,968	$2,969,083,654
May 31, 2026	$1.1259	—	—	$1.1260	0.01%	$4,897	$2,972,120,834
May 30, 2026	$1.1257	—	—	$1.1259	0.02%	$442,488	$2,971,946,788
May 29, 2026	$1.1239	—	—	$1.1257	0.16%	$337,712	$2,998,586,467
May 28, 2026	$1.1240	—	—	$1.1239	0.01%	$224,776	$2,993,715,436
May 26, 2026	$1.1254	—	—	$1.1240	0.12%	$112,402	$2,993,983,973
May 23, 2026	$1.1239	—	—	$1.1254	0.13%	$4,798	$2,997,631,417
May 18, 2026	$1.1225	—	—	$1.1239	0.13%	$224,778	$2,984,618,517
Apr 30, 2026	$1.1226	—	—	$1.1225	0.01%	$224,494	$2,919,651,456
Apr 29, 2026	$1.1225	—	—	$1.1226	0.01%	$112,260	$2,919,998,680
Apr 28, 2026	$1.1225	—	—	$1.1225	0.00%	$6	$2,919,720,231
Apr 27, 2026	$1.1222	—	—	$1.1225	0.03%	$6	$2,919,663,705
Apr 25, 2026	$1.1225	—	—	$1.1222	0.03%	$112,221	$2,918,867,947
Apr 24, 2026	$1.1230	—	—	$1.1225	0.04%	$381,665	$2,921,027,884
Apr 23, 2026	$1.1233	—	—	$1.1230	0.03%	$393,033	$2,922,568,648
Apr 22, 2026	$1.1235	—	—	$1.1233	0.02%	$1,348,001	$2,923,535,328
Apr 21, 2026	$1.1210	—	—	$1.1235	0.22%	$1,011,157	$2,923,903,624
Apr 10, 2026	$1.1219	—	—	$1.1210	0.08%	$112,104	$2,682,550,691
Apr 9, 2026	$1.1205	—	—	$1.1219	0.12%	$560,953	$2,684,614,473
Apr 8, 2026	$1.1215	—	—	$1.1205	0.09%	$224,108	$2,681,322,761
Apr 7, 2026	$1.1215	—	—	$1.1215	0.00%	$224,302	$2,683,556,381
Apr 6, 2026	$1.1204	—	—	$1.1215	0.09%	$224,298	$2,703,508,280
Apr 1, 2026	$1.1203	—	—	$1.1204	0.01%	$560,223	$2,704,379,651
Mar 31, 2026	$1.1189	—	—	$1.1203	0.13%	$224,058	$2,678,942,321
Mar 28, 2026	$1.1190	—	—	$1.1189	0.02%	$223,770	$2,625,561,646
Mar 27, 2026	$1.1187	—	—	$1.1190	0.03%	$223,809	$2,626,016,695
Mar 24, 2026	$1.1187	—	—	$1.1187	0.01%	$2,159	$2,450,427,699
Mar 23, 2026	$1.1188	—	—	$1.1187	0.01%	$2,159	$2,450,624,495
Mar 20, 2026	$1.1187	—	—	$1.1188	0.01%	$223,763	$2,410,893,378
Mar 19, 2026	$1.1190	—	—	$1.1187	0.02%	$223,743	$2,409,748,670
Mar 18, 2026	$1.1197	—	—	$1.1190	0.06%	$167,843	$2,410,262,593
Mar 17, 2026	$1.1196	—	—	$1.1197	0.00%	$895,740	$2,311,715,651
Mar 16, 2026	$1.1193	—	—	$1.1196	0.03%	$559,816	$2,311,606,588
Mar 13, 2026	$1.1194	—	—	$1.1193	0.01%	$100	$2,310,975,081
Mar 12, 2026	$1.1187	—	—	$1.1194	0.06%	$100	$2,136,020,861
Mar 4, 2026	$1.1181	—	—	$1.1187	0.05%	$503,406	$1,946,497,668
Mar 3, 2026	$1.1180	—	—	$1.1181	0.01%	$335,441	$1,945,498,784
Mar 2, 2026	$1.1168	—	—	$1.1180	0.11%	$55,901	$1,885,682,606
Feb 28, 2026	$1.1182	—	—	$1.1168	0.12%	$446,737	$1,883,695,571
Feb 27, 2026	$1.1182	—	—	$1.1182	0.00%	$223,638	$1,810,691,325
Feb 26, 2026	$1.1165	—	—	$1.1182	0.15%	$559,078	$1,812,254,787
Feb 25, 2026	$1.1162	—	—	$1.1165	0.02%	$558,236	$1,734,572,287
Feb 24, 2026	$1.1147	—	—	$1.1162	0.14%	$558,102	$1,734,109,894
Feb 10, 2026	$1.1147	—	—	$1.1147	0.00%	$45	$1,578,876,234
Feb 9, 2026	$1.1141	—	—	$1.1147	0.05%	$45	$1,578,872,015
Feb 8, 2026	$1.1140	—	—	$1.1141	0.01%	$557,050	$1,602,671,825
Feb 7, 2026	$1.1130	—	—	$1.1140	0.09%	$557,560	$1,602,584,275
Feb 6, 2026	$1.1126	—	—	$1.1130	0.04%	$2,113	$1,657,921,907
Feb 5, 2026	$1.1131	—	—	$1.1126	0.05%	$445,051	$1,660,656,578
Feb 4, 2026	$1.1134	—	—	$1.1131	0.03%	$779,197	$1,667,078,670
Feb 3, 2026	$1.1132	—	—	$1.1134	0.02%	$668	$1,667,995,839
Feb 2, 2026	$1.1125	—	—	$1.1132	0.07%	$668	$1,649,237,389
Jan 31, 2026	$1.1124	—	—	$1.1125	0.01%	$668,051	$1,648,117,023
Jan 30, 2026	$1.1123	—	—	$1.1124	0.00%	$667,420	$1,696,458,966
Jan 16, 2026	$1.1137	—	—	$1.1123	0.13%	$1,335	$1,518,578,024
Jan 15, 2026	$1.1136	—	—	$1.1137	0.01%	$389,809	$1,523,389,111
Jan 14, 2026	$1.1109	—	—	$1.1136	0.24%	$389,753	$1,523,169,374
Jan 13, 2026	$1.1109	—	—	$1.1109	0.00%	$499	$1,533,498,723
Jan 12, 2026	$1.1106	—	—	$1.1109	0.03%	$499	$1,533,497,481
Jan 11, 2026	$1.1106	—	—	$1.1106	0.00%	$1,112	$1,533,043,597
Jan 10, 2026	$1.11	—	—	$1.1106	0.05%	$1,112	$1,533,002,687
Jan 1, 2026	$1.1108	—	—	$1.11	0.07%	$277,506	$1,535,625,384
Dec 31, 2025	$1.1107	—	—	$1.1108	0.01%	$2,222	$1,536,647,419
Dec 30, 2025	$1.1102	—	—	$1.1107	0.04%	$2,221	$1,535,841,599
Dec 29, 2025	$1.1102	—	—	$1.1102	0.00%	$6,661	$1,538,837,803
Dec 28, 2025	$1.11	—	—	$1.1102	0.02%	$6,661	$1,538,851,579
Dec 23, 2025	$1.1110	—	—	$1.11	0.09%	$221,993	$1,431,093,529
Dec 22, 2025	$1.1109	—	—	$1.1110	0.01%	$222,193	$1,432,375,004
Dec 19, 2025	$1.1097	—	—	$1.1109	0.11%	$444,092	$1,434,665,318
Dec 18, 2025	$1.1097	—	—	$1.1097	0.00%	$221,987	$1,433,097,816
Dec 17, 2025	$1.1102	—	—	$1.1097	0.04%	$221,987	$1,433,107,239
Dec 14, 2025	$1.1103	—	—	$1.1102	0.01%	$222,037	$1,363,580,765
Dec 13, 2025	$1.1104	—	—	$1.1103	0.01%	$777,418	$1,363,834,644
Dec 12, 2025	$1.1102	—	—	$1.1104	0.02%	$1,221,318	$1,363,954,863
Dec 11, 2025	$1.1101	—	—	$1.1102	0.01%	$666,109	$1,363,674,604
Dec 10, 2025	$1.1101	—	—	$1.1101	0.00%	$443,772	$1,363,536,381
Dec 9, 2025	$1.1101	—	—	$1.1101	0.00%	$2,664,150	$1,303,482,925
Dec 8, 2025	$1.1082	—	—	$1.1101	0.17%	$1,110,040	$1,301,128,306
Dec 6, 2025	$1.1082	—	—	$1.1082	0.00%	$471	$1,310,097,791
Dec 5, 2025	$1.1080	—	—	$1.1082	0.02%	$102,915	$1,311,191,665
Dec 3, 2025	$1.1079	—	—	$1.1080	0.01%	$111,908	$1,211,706,640
Dec 2, 2025	$1.1076	—	—	$1.1079	0.03%	$2,658,820	$1,211,966,355
Dec 1, 2025	$1.1089	—	—	$1.1076	0.12%	$553,792	$1,214,090,513
Nov 29, 2025	$1.1088	—	—	$1.1089	0.01%	$221,776	$1,213,974,031
Nov 28, 2025	$1.1072	—	—	$1.1088	0.14%	$1,108,717	$1,174,692,272
Nov 26, 2025	$1.1071	—	—	$1.1072	0.01%	$332	$1,174,667,353
Nov 24, 2025	$1.1067	—	—	$1.1071	0.04%	$283	$1,178,757,196
Nov 22, 2025	$1.1080	—	—	$1.1067	0.12%	$553,336	$1,181,890,596
Nov 21, 2025	$1.1055	—	—	$1.1080	0.22%	$332	$1,190,848,765
Nov 20, 2025	$1.1053	—	—	$1.1055	0.02%	$10	$1,198,159,383
Nov 19, 2025	$1.1067	—	—	$1.1053	0.13%	$1,188,472	$1,075,039,167
Nov 18, 2025	$1.1060	—	—	$1.1067	0.06%	$56,200	$1,077,182,178
Nov 17, 2025	$1.1056	—	—	$1.1060	0.04%	$55,189	$1,081,546,990
Nov 14, 2025	$1.1067	—	—	$1.1056	0.10%	$1,106	$1,062,802,635
Nov 13, 2025	$1.1053	—	—	$1.1067	0.13%	$283	$1,014,509,713
Nov 7, 2025	$1.1051	—	—	$1.1053	0.02%	$6,730	$992,376,705
Nov 6, 2025	$1.1050	—	—	$1.1051	0.01%	$1,105,129	$992,276,862
Nov 5, 2025	$1.1044	—	—	$1.1050	0.05%	$1,105,023	$992,181,779
Oct 22, 2025	$1.1036	—	—	$1.1044	0.07%	$1	$414,726,503
Oct 21, 2025	$1.1045	—	—	$1.1036	0.08%	$1,303	$414,422,756
Oct 20, 2025	$1.1044	—	—	$1.1045	0.01%	$1,104	$414,763,483
Oct 18, 2025	$1.1044	—	—	$1.1044	0.00%	$898	$414,724,336

Om Circle USYC historiske data

This page lists daily Circle USYC (USYC) 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.