Identifier on Bitvavo: USDC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-18 |
0.9457 EUR |
1,196,918.4243 USDC |
0.9462 EUR |
0.9426 EUR |
0.9484 EUR |
0.9442 EUR |
| 2024-11-17 |
0.9434 EUR |
1,833,727.0023 USDC |
0.9438 EUR |
0.9401 EUR |
0.9456 EUR |
0.9450 EUR |
| 2024-11-16 |
0.9455 EUR |
943,664.5226 USDC |
0.9464 EUR |
0.9431 EUR |
0.9468 EUR |
0.9442 EUR |
| 2024-11-15 |
0.9472 EUR |
373,761.0599 USDC |
0.9494 EUR |
0.9441 EUR |
0.9500 EUR |
0.9497 EUR |
| 2024-11-14 |
0.9456 EUR |
1,865,706.0274 USDC |
0.9401 EUR |
0.9393 EUR |
0.9511 EUR |
0.9500 EUR |
| 2024-11-13 |
0.9389 EUR |
2,539,973.9671 USDC |
0.9371 EUR |
0.9361 EUR |
0.9430 EUR |
0.9400 EUR |
| 2024-11-12 |
0.9291 EUR |
2,358,441.6172 USDC |
0.9300 EUR |
0.8910 EUR |
0.9412 EUR |
0.9358 EUR |
| 2024-11-11 |
0.9317 EUR |
1,938,279.6269 USDC |
0.9316 EUR |
0.9181 EUR |
0.9403 EUR |
0.9292 EUR |
| 2024-11-10 |
0.9314 EUR |
839,511.6341 USDC |
0.9323 EUR |
0.9283 EUR |
0.9331 EUR |
0.9291 EUR |
| 2024-11-09 |
0.9327 EUR |
562,970.0684 USDC |
0.9329 EUR |
0.9323 EUR |
0.9331 EUR |
0.9324 EUR |
| 2024-11-08 |
0.9294 EUR |
3,466,097.0885 USDC |
0.9253 EUR |
0.9249 EUR |
0.9352 EUR |
0.9326 EUR |
| 2024-11-07 |
0.9267 EUR |
1,378,409.2917 USDC |
0.9297 EUR |
0.9242 EUR |
0.9308 EUR |
0.9251 EUR |
| 2024-11-06 |
0.9270 EUR |
4,689,447.7338 USDC |
0.9158 EUR |
0.9151 EUR |
0.9349 EUR |
0.9295 EUR |
| 2024-11-05 |
0.9183 EUR |
2,223,926.5564 USDC |
0.9198 EUR |
0.9151 EUR |
0.9199 EUR |
0.9158 EUR |
| 2024-11-04 |
0.9187 EUR |
2,509,113.9021 USDC |
0.9208 EUR |
0.9166 EUR |
0.9217 EUR |
0.9196 EUR |
| 2024-11-03 |
0.9250 EUR |
376,028.7439 USDC |
0.9253 EUR |
0.9222 EUR |
0.9261 EUR |
0.9229 EUR |
| 2024-11-02 |
0.9246 EUR |
159,512.9492 USDC |
0.9243 EUR |
0.9238 EUR |
0.9254 EUR |
0.9251 EUR |
| 2024-11-01 |
0.9202 EUR |
1,211,382.6878 USDC |
0.9189 EUR |
0.9177 EUR |
0.9238 EUR |
0.9235 EUR |
| 2024-10-31 |
0.9205 EUR |
677,755.8511 USDC |
0.9205 EUR |
0.9183 EUR |
0.9218 EUR |
0.9188 EUR |
| 2024-10-30 |
0.9225 EUR |
2,648,655.8816 USDC |
0.9221 EUR |
0.9197 EUR |
0.9243 EUR |
0.9206 EUR |
| 2024-10-29 |
0.9238 EUR |
4,355,241.1584 USDC |
0.9233 EUR |
0.9197 EUR |
0.9269 EUR |
0.9219 EUR |
| 2024-10-28 |
0.9253 EUR |
527,685.3303 USDC |
0.9258 EUR |
0.9234 EUR |
0.9273 EUR |
0.9240 EUR |
| 2024-10-27 |
0.9265 EUR |
328,737.7672 USDC |
0.9273 EUR |
0.9251 EUR |
0.9276 EUR |
0.9267 EUR |
| 2024-10-26 |
0.9272 EUR |
161,022.3991 USDC |
0.9272 EUR |
0.9267 EUR |
0.9277 EUR |
0.9274 EUR |
| 2024-10-25 |
0.9242 EUR |
1,357,829.8685 USDC |
0.9237 EUR |
0.9221 EUR |
0.9262 EUR |
0.9261 EUR |
| 2024-10-24 |
0.9261 EUR |
769,204.7041 USDC |
0.9271 EUR |
0.9230 EUR |
0.9280 EUR |
0.9236 EUR |
| 2024-10-23 |
0.9272 EUR |
703,649.7031 USDC |
0.9257 EUR |
0.9250 EUR |
0.9287 EUR |
0.9271 EUR |
| 2024-10-22 |
0.9242 EUR |
706,894.6231 USDC |
0.9239 EUR |
0.9226 EUR |
0.9258 EUR |
0.9257 EUR |
| 2024-10-21 |
0.9196 EUR |
867,821.2602 USDC |
0.9171 EUR |
0.9169 EUR |
0.9244 EUR |
0.9240 EUR |
| 2024-10-20 |
0.9183 EUR |
64,206.3485 USDC |
0.9192 EUR |
0.9171 EUR |
0.9193 EUR |
0.9178 EUR |
| 2024-10-19 |
0.9194 EUR |
80,632.2672 USDC |
0.9189 EUR |
0.9184 EUR |
0.9200 EUR |
0.9186 EUR |
| 2024-10-18 |
0.9210 EUR |
233,611.0070 USDC |
0.9226 EUR |
0.9187 EUR |
0.9226 EUR |
0.9198 EUR |
| 2024-10-17 |
0.9213 EUR |
759,671.2495 USDC |
0.9195 EUR |
0.9188 EUR |
0.9240 EUR |
0.9223 EUR |
| 2024-10-16 |
0.9181 EUR |
421,342.5684 USDC |
0.9180 EUR |
0.9170 EUR |
0.9200 EUR |
0.9194 EUR |
| 2024-10-15 |
0.9151 EUR |
381,585.3791 USDC |
0.9135 EUR |
0.9128 EUR |
0.9182 EUR |
0.9171 EUR |
| 2024-10-14 |
0.9135 EUR |
777,573.1232 USDC |
0.9151 EUR |
0.9119 EUR |
0.9151 EUR |
0.9138 EUR |
| 2024-10-13 |
0.9125 EUR |
156,653.5382 USDC |
0.9121 EUR |
0.9120 EUR |
0.9133 EUR |
0.9133 EUR |
| 2024-10-12 |
0.9132 EUR |
73,686.9285 USDC |
0.9139 EUR |
0.9122 EUR |
0.9142 EUR |
0.9125 EUR |
| 2024-10-11 |
0.9145 EUR |
320,401.1981 USDC |
0.9149 EUR |
0.9132 EUR |
0.9153 EUR |
0.9136 EUR |
| 2024-10-10 |
0.9146 EUR |
734,177.6200 USDC |
0.9141 EUR |
0.9131 EUR |
0.9172 EUR |
0.9157 EUR |
| 2024-10-09 |
0.9130 EUR |
128,044.1080 USDC |
0.9113 EUR |
0.9113 EUR |
0.9143 EUR |
0.9141 EUR |
| 2024-10-08 |
0.9106 EUR |
379,015.4021 USDC |
0.9106 EUR |
0.9096 EUR |
0.9122 EUR |
0.9109 EUR |
| 2024-10-07 |
0.9113 EUR |
268,460.8284 USDC |
0.9112 EUR |
0.9102 EUR |
0.9124 EUR |
0.9109 EUR |
| 2024-10-06 |
0.9107 EUR |
161,042.5619 USDC |
0.9108 EUR |
0.9103 EUR |
0.9116 EUR |
0.9115 EUR |
| 2024-10-05 |
0.9112 EUR |
32,263.2842 USDC |
0.9113 EUR |
0.9105 EUR |
0.9120 EUR |
0.9106 EUR |
| 2024-10-04 |
0.9090 EUR |
698,819.7253 USDC |
0.9068 EUR |
0.9066 EUR |
0.9131 EUR |
0.9116 EUR |
| 2024-10-03 |
0.9065 EUR |
372,886.6568 USDC |
0.9054 EUR |
0.9054 EUR |
0.9085 EUR |
0.9069 EUR |
| 2024-10-02 |
0.9040 EUR |
177,799.5846 USDC |
0.9033 EUR |
0.9025 EUR |
0.9060 EUR |
0.9051 EUR |
| 2024-10-01 |
0.9018 EUR |
358,969.5879 USDC |
0.8980 EUR |
0.8974 EUR |
0.9046 EUR |
0.9034 EUR |
| 2024-09-30 |
0.8954 EUR |
359,318.7372 USDC |
0.8948 EUR |
0.8925 EUR |
0.8990 EUR |
0.8980 EUR |