Crypto exchange Bitstamp

Market USD Coin (USDC) / USD

Identifier on Bitstamp: usdcusd
Date Price Volume Open Low High Close
2022-02-07 0.9999 USD 1,123,693.6733 USDC 1.0001 USD 0.9990 USD 1.0020 USD 1.0004 USD
2022-02-06 1.0003 USD 159,675.4320 USDC 1.0002 USD 1.0000 USD 1.0010 USD 1.0001 USD
2022-02-05 1.0006 USD 548,132.9222 USDC 1.0001 USD 1.0000 USD 1.0026 USD 1.0002 USD
2022-02-04 1.0001 USD 366,153.0239 USDC 1.0003 USD 0.9995 USD 1.0010 USD 1.0000 USD
2022-02-03 1.0007 USD 1,249,598.6147 USDC 1.0003 USD 1.0000 USD 1.0026 USD 1.0003 USD
2022-02-02 1.0005 USD 891,529.9615 USDC 1.0005 USD 1.0000 USD 1.0026 USD 1.0003 USD
2022-02-01 1.0011 USD 1,996,732.4359 USDC 1.0003 USD 0.9995 USD 1.0036 USD 1.0004 USD
2022-01-31 1.0003 USD 793,175.2395 USDC 1.0000 USD 0.9990 USD 1.0010 USD 1.0004 USD
2022-01-30 0.9997 USD 995,348.5715 USDC 1.0001 USD 0.9990 USD 1.0004 USD 1.0004 USD
2022-01-29 1.0005 USD 560,699.0963 USDC 1.0004 USD 0.9996 USD 1.0010 USD 1.0001 USD
2022-01-28 1.0001 USD 1,553,070.7630 USDC 1.0003 USD 0.9964 USD 1.0008 USD 1.0004 USD
2022-01-27 1.0006 USD 786,018.8914 USDC 1.0003 USD 1.0000 USD 1.0026 USD 1.0003 USD
2022-01-26 1.0004 USD 976,413.5681 USDC 1.0006 USD 1.0000 USD 1.0010 USD 1.0006 USD
2022-01-25 1.0002 USD 1,021,196.2772 USDC 1.0002 USD 0.9992 USD 1.0009 USD 1.0006 USD
2022-01-24 1.0004 USD 2,488,094.0800 USDC 1.0000 USD 1.0000 USD 1.0010 USD 1.0001 USD
2022-01-23 1.0011 USD 660,550.3387 USDC 1.0004 USD 0.9998 USD 1.0036 USD 1.0000 USD
2022-01-22 1.0003 USD 1,493,937.9306 USDC 1.0004 USD 0.9998 USD 1.0024 USD 1.0004 USD
2022-01-21 1.0003 USD 660,138.4454 USDC 0.9998 USD 0.9991 USD 1.0010 USD 1.0005 USD
2022-01-20 0.9997 USD 1,052,773.6722 USDC 0.9998 USD 0.9980 USD 1.0005 USD 0.9991 USD
2022-01-19 1.0003 USD 1,323,003.4240 USDC 0.9999 USD 0.9990 USD 1.0005 USD 0.9999 USD
2022-01-18 0.9996 USD 318,412.5517 USDC 0.9997 USD 0.9990 USD 1.0002 USD 0.9999 USD
2022-01-17 0.9993 USD 1,286,597.6858 USDC 0.9996 USD 0.9974 USD 1.0002 USD 0.9999 USD
2022-01-16 0.9994 USD 442,139.0756 USDC 1.0000 USD 0.9975 USD 1.0001 USD 0.9996 USD
2022-01-15 0.9998 USD 328,181.1833 USDC 1.0004 USD 0.9990 USD 1.0009 USD 0.9996 USD
2022-01-14 0.9989 USD 1,728,535.5617 USDC 1.0002 USD 0.9938 USD 1.0007 USD 0.9999 USD
2022-01-13 1.0001 USD 1,269,153.8719 USDC 1.0000 USD 0.9990 USD 1.0025 USD 0.9997 USD
2022-01-12 0.9999 USD 905,519.6752 USDC 1.0000 USD 0.9996 USD 1.0000 USD 1.0000 USD
2022-01-11 0.9992 USD 2,851,063.5511 USDC 1.0000 USD 0.9938 USD 1.0010 USD 1.0000 USD
2022-01-10 1.0003 USD 1,009,709.5858 USDC 1.0000 USD 0.9990 USD 1.0026 USD 0.9998 USD
2022-01-09 1.0002 USD 587,185.4094 USDC 1.0008 USD 1.0000 USD 1.0010 USD 1.0001 USD
2022-01-08 1.0001 USD 1,061,956.2415 USDC 1.0000 USD 0.9998 USD 1.0009 USD 1.0001 USD
2022-01-07 1.0000 USD 402,492.3587 USDC 1.0000 USD 0.9997 USD 1.0002 USD 1.0000 USD
2022-01-06 0.9998 USD 798,196.7983 USDC 1.0001 USD 0.9980 USD 1.0001 USD 1.0000 USD
2022-01-05 0.9997 USD 950,178.3882 USDC 1.0001 USD 0.9990 USD 1.0004 USD 1.0001 USD
2022-01-04 1.0046 USD 8,027,335.8588 USDC 0.9996 USD 0.9992 USD 1.0080 USD 1.0001 USD
2022-01-03 0.9993 USD 908,352.7353 USDC 0.9998 USD 0.9952 USD 1.0010 USD 0.9998 USD
2022-01-02 1.0005 USD 296,867.9653 USDC 1.0004 USD 0.9998 USD 1.0012 USD 0.9998 USD
2022-01-01 1.0008 USD 118,973.4495 USDC 1.0004 USD 0.9998 USD 1.0012 USD 1.0000 USD
2021-12-31 1.0004 USD 1,308,421.2115 USDC 1.0002 USD 0.9996 USD 1.0036 USD 0.9999 USD
2021-12-30 0.9998 USD 1,242,931.0076 USDC 1.0000 USD 0.9996 USD 1.0003 USD 1.0002 USD
2021-12-29 1.0001 USD 2,043,767.4415 USDC 0.9999 USD 0.9996 USD 1.0003 USD 0.9997 USD
2021-12-28 0.9997 USD 1,018,707.6917 USDC 0.9999 USD 0.9974 USD 1.0007 USD 0.9996 USD
2021-12-27 0.9997 USD 1,165,675.5698 USDC 0.9997 USD 0.9974 USD 1.0004 USD 1.0004 USD
2021-12-26 0.9997 USD 514,645.2401 USDC 0.9998 USD 0.9990 USD 1.0006 USD 1.0001 USD
2021-12-25 1.0001 USD 179,344.9482 USDC 1.0001 USD 0.9994 USD 1.0006 USD 0.9998 USD
2021-12-24 0.9982 USD 1,752,841.6917 USDC 1.0001 USD 0.9915 USD 1.0004 USD 1.0001 USD
2021-12-23 0.9998 USD 1,294,472.0767 USDC 0.9996 USD 0.9964 USD 1.0009 USD 1.0000 USD
2021-12-22 1.0000 USD 1,328,108.2848 USDC 1.0001 USD 0.9991 USD 1.0008 USD 0.9991 USD
2021-12-21 0.9999 USD 1,187,348.7543 USDC 0.9999 USD 0.9990 USD 1.0007 USD 1.0001 USD
2021-12-20 1.0002 USD 930,483.7694 USDC 1.0003 USD 0.9995 USD 1.0025 USD 0.9998 USD