USDC.E Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $1.00 | $1.01 | $0.99246939 | $0.99851288 | $2.59M |
| 2026-09-23 | $1.00 | $1.01 | $0.98095888 | $0.99537041 | $2.20M |
| 2026-09-22 | $1.00 | $1.01 | $0.98780087 | $1.00 | $3.71M |
| 2026-09-21 | $1.00 | $1.02 | $0.990899 | $1.00 | $655,116.96 |
| 2026-09-20 | $0.99702331 | $1.01 | $0.98410547 | $0.99993271 | $761,252.80 |
| 2026-09-19 | $1.00 | $1.01 | $0.99175562 | $0.9985008 | $600,094.82 |
| 2026-09-18 | $1.00 | $1.02 | $0.99418991 | $1.00 | $598,056.85 |
| 2026-09-17 | $0.99962502 | $1.01 | $0.98443021 | $1.01 | $741,064.12 |
| 2026-09-16 | $0.99650242 | $1.02 | $0.9885396 | $1.00 | $716,666.24 |
| 2026-09-15 | $0.99805422 | $1.01 | $0.98236304 | $0.99747228 | $726,296.01 |
| 2026-09-14 | $1.00 | $1.06 | $0.9897049 | $0.99817159 | $606,416.98 |
| 2026-09-13 | $1.00 | $1.01 | $0.98600859 | $1.00 | $604,466.37 |
| 2026-09-12 | $0.9969696 | $1.00 | $0.99439617 | $1.00 | $604,155.02 |
| 2026-09-11 | $1.00 | $1.05 | $0.98366687 | $0.99721698 | $217,147.42 |
| 2026-09-10 | $1.00 | $1.01 | $0.99248855 | $1.00 | $255,704.46 |
| 2026-09-09 | $0.99757818 | $1.01 | $0.99034234 | $1.00 | $263,540.14 |
| 2026-09-08 | $0.99874703 | $1.01 | $0.99374089 | $0.99695205 | $268,532.58 |
| 2026-09-07 | $0.99756407 | $1.01 | $0.98998743 | $0.99938231 | $218,391.10 |
| 2026-09-06 | $0.99501462 | $1.01 | $0.99173708 | $0.99797665 | $217,584.87 |
| 2026-09-05 | $1.00 | $1.01 | $0.9944627 | $0.99548979 | $212,374.45 |
| 2026-09-04 | $1.01 | $1.01 | $0.97066497 | $1.00 | $218,308.35 |
| 2026-09-03 | $1.00 | $1.01 | $0.98898641 | $1.01 | $314,144.60 |
| 2026-09-02 | $0.99891393 | $1.01 | $0.99067421 | $1.00 | $193,551.99 |
| 2026-09-01 | $1.00 | $1.01 | $0.9890272 | $0.99895631 | $190,079.26 |
| 2026-08-31 | $0.99920781 | $1.01 | $0.99178289 | $1.00 | $212,722.58 |
| 2026-08-30 | $0.99961117 | $1.01 | $0.97833202 | $1.00 | $191,923.23 |
| 2026-08-29 | $1.00 | $1.01 | $0.99382274 | $0.99989458 | $186,791.35 |
| 2026-08-28 | $0.99802958 | $1.01 | $0.98799657 | $0.99986483 | $234,158.90 |
| 2026-08-27 | $0.99897203 | $1.02 | $0.99040925 | $0.99798899 | $114,612.61 |
| 2026-08-26 | $1.00 | $1.01 | $0.99074606 | $0.99966455 | $48,276.16 |