Crypto exchange Bitstamp

Market USD Coin (USDC) / USD

Identifier on Bitstamp: usdcusd
Date Price Volume Open Low High Close
2021-09-10 1.0003 USD 820,844.7128 USDC 1.0005 USD 1.0002 USD 1.0035 USD 1.0005 USD
2021-09-09 1.0004 USD 2,629,907.5781 USDC 1.0003 USD 0.9999 USD 1.0007 USD 1.0006 USD
2021-09-08 1.0002 USD 2,454,143.4175 USDC 0.9998 USD 0.9947 USD 1.0049 USD 0.9999 USD
2021-09-07 1.0012 USD 2,922,659.6924 USDC 0.9997 USD 0.9990 USD 1.0050 USD 0.9999 USD
2021-09-06 1.0000 USD 665,489.6548 USDC 1.0000 USD 0.9993 USD 1.0010 USD 1.0001 USD
2021-09-05 1.0001 USD 233,081.6602 USDC 1.0005 USD 0.9997 USD 1.0005 USD 1.0002 USD
2021-09-04 1.0003 USD 497,994.4615 USDC 0.9999 USD 0.9995 USD 1.0017 USD 0.9999 USD
2021-09-03 1.0004 USD 1,240,660.6034 USDC 1.0004 USD 0.9991 USD 1.0037 USD 0.9998 USD
2021-09-02 1.0008 USD 1,769,665.5629 USDC 1.0002 USD 0.9995 USD 1.0050 USD 1.0004 USD
2021-09-01 0.9996 USD 1,236,393.6123 USDC 1.0003 USD 0.9952 USD 1.0030 USD 1.0002 USD
2021-08-31 0.9991 USD 1,038,214.0805 USDC 1.0003 USD 0.9952 USD 1.0019 USD 1.0004 USD
2021-08-30 1.0021 USD 1,305,141.8030 USDC 1.0002 USD 1.0000 USD 1.0100 USD 1.0001 USD
2021-08-29 1.0021 USD 737,226.0628 USDC 1.0004 USD 1.0000 USD 1.0080 USD 1.0002 USD
2021-08-28 1.0007 USD 502,107.5795 USDC 0.9997 USD 0.9996 USD 1.0040 USD 1.0001 USD
2021-08-27 1.0002 USD 901,449.8691 USDC 1.0001 USD 0.9995 USD 1.0018 USD 1.0001 USD
2021-08-26 1.0003 USD 829,703.7626 USDC 1.0001 USD 1.0000 USD 1.0020 USD 1.0002 USD
2021-08-25 1.0038 USD 1,875,839.7259 USDC 1.0000 USD 1.0000 USD 1.0100 USD 1.0001 USD
2021-08-24 1.0018 USD 1,491,073.3657 USDC 0.9999 USD 0.9999 USD 1.0074 USD 1.0000 USD
2021-08-23 1.0004 USD 1,316,209.8082 USDC 1.0002 USD 0.9998 USD 1.0040 USD 1.0000 USD
2021-08-22 1.0032 USD 1,077,734.2678 USDC 1.0006 USD 0.9999 USD 1.0100 USD 1.0005 USD
2021-08-21 1.0012 USD 1,421,821.7067 USDC 1.0005 USD 1.0000 USD 1.0050 USD 1.0006 USD
2021-08-20 1.0004 USD 571,701.1916 USDC 1.0006 USD 1.0002 USD 1.0009 USD 1.0006 USD
2021-08-19 1.0004 USD 1,042,592.8198 USDC 1.0000 USD 0.9998 USD 1.0009 USD 1.0002 USD
2021-08-18 1.0003 USD 1,121,348.7050 USDC 0.9998 USD 0.9998 USD 1.0040 USD 1.0000 USD
2021-08-17 1.0005 USD 1,104,343.9889 USDC 0.9997 USD 0.9995 USD 1.0040 USD 0.9998 USD
2021-08-16 1.0000 USD 496,105.8234 USDC 1.0004 USD 0.9995 USD 1.0008 USD 0.9998 USD
2021-08-15 0.9999 USD 515,253.2575 USDC 0.9999 USD 0.9995 USD 1.0008 USD 1.0004 USD
2021-08-14 0.9999 USD 360,211.2177 USDC 1.0006 USD 0.9998 USD 1.0008 USD 0.9999 USD
2021-08-13 1.0005 USD 927,851.0226 USDC 1.0000 USD 0.9999 USD 1.0029 USD 1.0002 USD
2021-08-12 0.9999 USD 826,016.5780 USDC 1.0000 USD 0.9998 USD 1.0008 USD 1.0001 USD
2021-08-11 1.0006 USD 742,888.6857 USDC 1.0000 USD 0.9999 USD 1.0050 USD 1.0007 USD
2021-08-10 1.0003 USD 780,839.9750 USDC 0.9998 USD 0.9998 USD 1.0040 USD 0.9999 USD
2021-08-09 1.0019 USD 1,577,222.6584 USDC 1.0000 USD 0.9998 USD 1.0100 USD 0.9998 USD
2021-08-08 1.0001 USD 438,130.6318 USDC 1.0000 USD 0.9999 USD 1.0010 USD 1.0000 USD
2021-08-07 1.0002 USD 676,912.7164 USDC 1.0004 USD 1.0000 USD 1.0029 USD 1.0007 USD
2021-08-06 1.0002 USD 4,248,265.7059 USDC 0.9996 USD 0.9996 USD 1.0070 USD 1.0000 USD
2021-08-05 0.9996 USD 2,408,209.8275 USDC 0.9998 USD 0.9991 USD 1.0000 USD 0.9996 USD
2021-08-04 0.9999 USD 837,863.1210 USDC 0.9999 USD 0.9998 USD 1.0000 USD 0.9998 USD
2021-08-03 1.0002 USD 1,312,206.2596 USDC 1.0000 USD 0.9998 USD 1.0030 USD 1.0000 USD
2021-08-02 1.0001 USD 802,985.4971 USDC 1.0001 USD 0.9992 USD 1.0009 USD 1.0000 USD
2021-08-01 1.0010 USD 737,644.0935 USDC 0.9997 USD 0.9990 USD 1.0049 USD 1.0000 USD
2021-07-31 0.9993 USD 704,678.1979 USDC 0.9999 USD 0.9990 USD 1.0007 USD 0.9997 USD
2021-07-30 1.0000 USD 1,176,284.0071 USDC 1.0000 USD 0.9990 USD 1.0016 USD 1.0003 USD
2021-07-29 0.9999 USD 894,638.8873 USDC 0.9999 USD 0.9995 USD 1.0010 USD 1.0000 USD
2021-07-28 1.0005 USD 1,651,006.9594 USDC 1.0004 USD 0.9999 USD 1.0038 USD 1.0002 USD
2021-07-27 1.0014 USD 836,869.8317 USDC 1.0001 USD 1.0000 USD 1.0040 USD 1.0000 USD
2021-07-26 1.0019 USD 1,681,628.1566 USDC 1.0005 USD 0.9999 USD 1.0064 USD 1.0001 USD
2021-07-25 1.0005 USD 732,257.8967 USDC 1.0005 USD 0.9998 USD 1.0029 USD 1.0029 USD
2021-07-24 1.0007 USD 710,463.8854 USDC 1.0004 USD 1.0003 USD 1.0029 USD 1.0010 USD
2021-07-23 1.0012 USD 1,667,564.1515 USDC 1.0004 USD 1.0004 USD 1.0029 USD 1.0007 USD