Circle USYC (USYC) Histórico de preços 2025

In 2025, Circle USYC opened at $1.1044 and closed the year at $1.1108, a change of +0.58%. The highest price was $1.1110 and the lowest $1.1036.

Data	Abertura	Máxima	Mínima	Fechamento	Variação	Volume	Valor de mercado
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

Sobre os dados históricos de Circle USYC

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.