USDC.E Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.99139558 | $1.02 | $0.99139558 | $0.99963214 | $426,658.56 |
| 2026-11-08 | $1.00 | $1.01 | $0.95348368 | $0.99101636 | $375,549.78 |
| 2026-11-07 | $1.00 | $1.01 | $0.99300711 | $1.00 | $402,448.78 |
| 2026-11-06 | $1.00 | $1.01 | $0.99284365 | $1.00 | $411,364.31 |
| 2026-11-05 | $1.00 | $1.01 | $0.98578024 | $0.9994339 | $372,228.97 |
| 2026-11-04 | $0.99828668 | $1.03 | $0.99116094 | $1.00 | $386,749.52 |
| 2026-11-03 | $1.00 | $1.01 | $0.9944655 | $0.99909374 | $361,655.97 |
| 2026-11-02 | $1.00 | $1.01 | $0.99113875 | $1.00 | $364,624.20 |
| 2026-11-01 | $1.01 | $1.01 | $0.99366813 | $1.00 | $33,899.35 |
| 2026-10-31 | $1.00 | $1.01 | $0.99521808 | $0.99619823 | $57,415.06 |
| 2026-10-30 | $0.99837736 | $1.01 | $0.97867262 | $1.00 | $390,613.16 |
| 2026-10-29 | $1.00 | $1.01 | $0.97131912 | $0.99798795 | $539,000.80 |
| 2026-10-28 | $1.00 | $1.01 | $0.99087242 | $1.00 | $476,599.88 |
| 2026-10-27 | $1.01 | $1.01 | $0.99389987 | $1.00 | $489,229.73 |
| 2026-10-26 | $0.99836908 | $1.01 | $0.98971605 | $1.01 | $640,052.07 |
| 2026-10-25 | $1.01 | $1.01 | $0.99360631 | $0.99845545 | $572,019.55 |
| 2026-10-24 | $1.00 | $1.01 | $0.97490408 | $1.01 | $685,326.93 |
| 2026-10-23 | $1.00 | $1.01 | $0.98906035 | $1.00 | $558,009.66 |
| 2026-10-22 | $0.99994168 | $1.01 | $0.99037538 | $1.00 | $518,144.29 |
| 2026-10-21 | $0.99433485 | $1.01 | $0.98783011 | $0.99947992 | $575,116.61 |
| 2026-10-20 | $0.99757421 | $1.02 | $0.98494621 | $0.99511286 | $494,716.34 |
| 2026-10-19 | $1.00 | $1.01 | $0.99086141 | $0.99759035 | $506,318.64 |
| 2026-10-18 | $1.00 | $1.01 | $0.98017916 | $1.00 | $598,339.79 |
| 2026-10-17 | $0.99978473 | $1.01 | $0.98039144 | $1.00 | $744,767.24 |
| 2026-10-16 | $1.00 | $1.01 | $0.98758831 | $1.00 | $1.76M |
| 2026-10-15 | $1.01 | $1.03 | $0.97426491 | $1.00 | $1.32M |
| 2026-10-14 | $1.00 | $1.01 | $0.98346103 | $1.01 | $1.28M |
| 2026-10-13 | $1.00 | $1.02 | $0.99054526 | $1.00 | $1.32M |
| 2026-10-12 | $1.00 | $1.01 | $0.98915472 | $1.00 | $1.37M |
| 2026-10-11 | $1.00 | $1.01 | $0.99282906 | $1.00 | $1.31M |