USDC.E Historical USD Price
Daily close · Jun 26, 2023 → Jun 28, 2024Daily price history
May 30, 2024 → Jun 28, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-28 | $0.99794408 | $1.01 | $0.98592674 | $0.99850235 | $958,477.20 |
| 2024-06-27 | $0.99982256 | $1.01 | $0.99115164 | $0.99781822 | $1.56M |
| 2024-06-26 | $1.00 | $1.01 | $0.9897266 | $0.99939164 | $1.85M |
| 2024-06-25 | $1.01 | $1.01 | $0.9928451 | $1.00 | $1.43M |
| 2024-06-24 | $0.9582044 | $1.01 | $0.9582044 | $1.01 | $1.61M |
| 2024-06-23 | $0.97870284 | $0.98586336 | $0.958236 | $0.95841712 | $464,456.72 |
| 2024-06-22 | $0.98457642 | $0.98457642 | $0.97350132 | $0.97870798 | $474,289.84 |
| 2024-06-21 | $0.98312987 | $0.99093196 | $0.96833783 | $0.98439064 | $477,043.70 |
| 2024-06-20 | $0.99675005 | $1.01 | $0.97755204 | $0.98303451 | $476,386.51 |
| 2024-06-19 | $0.97401081 | $1.00 | $0.97373094 | $0.99654165 | $482,932.18 |
| 2024-06-18 | $0.9834937 | $0.9834937 | $0.94657339 | $0.97401081 | $472,015.69 |
| 2024-06-17 | $1.01 | $1.02 | $0.97426651 | $0.98296883 | $476,356.84 |
| 2024-06-16 | $0.99992005 | $1.02 | $0.99330112 | $1.01 | $490,820.01 |
| 2024-06-15 | $1.00 | $1.02 | $0.99514591 | $0.99979134 | $586,963.61 |
| 2024-06-14 | $1.00 | $1.03 | $0.98464642 | $1.00 | $997,228.58 |
| 2024-06-13 | $0.99607674 | $1.01 | $0.98733392 | $1.00 | $873,512.55 |
| 2024-06-12 | $1.00 | $1.02 | $0.9855772 | $0.99636308 | $1.05M |
| 2024-06-11 | $1.00 | $1.01 | $0.98369128 | $1.00 | $1.54M |
| 2024-06-10 | $0.99752826 | $1.01 | $0.98854019 | $1.00 | $864,377.03 |
| 2024-06-09 | $0.99938487 | $1.01 | $0.99407472 | $0.99788007 | $302,189.43 |
| 2024-06-08 | $0.99941633 | $1.03 | $0.99402423 | $0.99997158 | $363,488.54 |
| 2024-06-07 | $0.9996687 | $1.01 | $0.96453985 | $1.00 | $1.01M |
| 2024-06-06 | $0.9984944 | $1.01 | $0.99053391 | $1.01 | $989,521.35 |
| 2024-06-05 | $1.00 | $1.01 | $0.99259118 | $0.99833785 | $1.02M |
| 2024-06-04 | $1.00 | $1.01 | $0.99333623 | $0.99567515 | $832,994.46 |
| 2024-06-03 | $1.00 | $1.01 | $0.99185481 | $1.00 | $908,249.63 |
| 2024-06-02 | $0.99662863 | $1.01 | $0.99351057 | $1.00 | $794,179.83 |
| 2024-06-01 | $0.99981698 | $1.01 | $0.98966122 | $0.99652629 | $1.41M |
| 2024-05-31 | $1.00 | $1.01 | $0.99220352 | $0.99966908 | $2.04M |
| 2024-05-30 | $0.99547834 | $1.01 | $0.99249904 | $0.9971373 | $2.54M |