CryptoCurrency Market
Coin Market Cap
▲ USD Coin USDC Price $$1.00 - Live Charts | Market Cap | Supply
Alerts
Market Cap
$8,296,217,585
Volume (24h)
$2,301,265,271
Circulating Supply
8,294,736,349 USDC
Max Supply
--
Historical data for USD Coin
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | $32,564.03 | $32,564.03 | $29,367.14 | $30,432.55 | $62,576,762,015.47 | $566,417,413,553.97 |
| Jan 28, 2021 | $30,441.04 | $33,858.31 | $30,023.21 | $33,466.10 | $76,517,157,706.32 | $622,910,073,819.62 |
| Jan 29, 2021 | $34,318.67 | $38,406.26 | $32,064.81 | $34,316.39 | $117,894,572,510.68 | $638,768,671,361.87 |
| Jan 30, 2021 | $34,295.94 | $34,834.71 | $32,940.19 | $34,269.52 | $65,141,828,798.26 | $637,924,573,283.79 |
| Jan 31, 2021 | $34,270.88 | $34,288.33 | $32,270.18 | $33,114.36 | $52,754,542,671.38 | $616,452,744,533.29 |
| Feb 01, 2021 | $33,114.58 | $34,638.21 | $32,384.23 | $33,537.18 | $61,400,400,660.27 | $624,349,044,409.12 |
| Feb 02, 2021 | $33,533.20 | $35,896.88 | $33,489.22 | $35,510.29 | $63,088,585,433.12 | $661,114,581,663.76 |
| Feb 03, 2021 | $35,510.82 | $37,480.19 | $35,443.98 | $37,472.09 | $61,166,818,158.83 | $697,672,910,488.43 |
| Feb 04, 2021 | $37,475.10 | $38,592.18 | $36,317.50 | $36,926.06 | $68,838,074,391.61 | $687,542,752,523.24 |
| Feb 05, 2021 | $36,931.55 | $38,225.91 | $36,658.76 | $38,144.31 | $58,598,066,402.24 | $710,266,752,533.80 |
| Feb 06, 2021 | $38,138.39 | $40,846.55 | $38,138.39 | $39,266.01 | $71,326,033,652.98 | $731,192,490,092.84 |
| Feb 07, 2021 | $39,250.19 | $39,621.84 | $37,446.15 | $38,903.44 | $65,500,641,143.12 | $724,478,833,211.11 |
| Feb 08, 2021 | $38,886.83 | $46,203.93 | $38,076.32 | $46,196.46 | $101,467,222,686.67 | $860,342,706,259.70 |
| Feb 09, 2021 | $46,184.99 | $48,003.72 | $45,166.96 | $46,481.10 | $91,809,846,885.69 | $865,682,956,618.92 |
| Feb 10, 2021 | $46,469.76 | $47,145.57 | $43,881.15 | $44,918.18 | $87,301,089,896.44 | $836,616,907,526.53 |
| Feb 11, 2021 | $44,898.71 | $48,463.47 | $44,187.76 | $47,909.33 | $81,388,911,809.85 | $892,364,856,135.99 |
| Feb 12, 2021 | $47,877.03 | $48,745.73 | $46,424.98 | $47,504.85 | $76,555,041,195.79 | $884,874,050,611.84 |
| Feb 13, 2021 | $47,491.20 | $48,047.74 | $46,392.28 | $47,105.52 | $70,250,456,155.05 | $877,478,894,463.66 |
| Feb 14, 2021 | $47,114.51 | $49,487.64 | $47,114.51 | $48,717.29 | $71,248,675,228.22 | $907,551,330,153.22 |
| Feb 15, 2021 | $48,696.54 | $48,875.57 | $46,347.48 | $47,945.06 | $77,069,903,166.39 | $893,210,080,038.98 |
| Feb 16, 2021 | $47,944.46 | $50,341.10 | $47,201.30 | $49,199.87 | $77,049,582,885.51 | $916,623,418,253.64 |
| Feb 17, 2021 | $49,207.28 | $52,533.91 | $49,072.38 | $52,149.01 | $80,820,545,404.32 | $971,611,626,454.28 |
| Feb 18, 2021 | $52,140.97 | $52,474.11 | $51,015.76 | $51,679.80 | $52,054,723,578.67 | $962,915,078,024.48 |
| Feb 19, 2021 | $51,675.98 | $56,113.65 | $50,937.28 | $55,888.13 | $63,495,496,917.85 | $1,041,380,696,669.48 |
| Feb 20, 2021 | $55,887.34 | $57,505.23 | $54,626.56 | $56,099.52 | $68,145,460,025.92 | $1,045,371,087,640.23 |
| Feb 21, 2021 | $56,068.57 | $58,330.57 | $55,672.61 | $57,539.94 | $51,897,585,190.58 | $1,072,263,294,724.94 |
| Feb 22, 2021 | $57,532.74 | $57,533.39 | $48,967.57 | $54,207.32 | $92,052,420,331.57 | $1,010,205,212,981.29 |
| Feb 23, 2021 | $54,204.93 | $54,204.93 | $45,290.59 | $48,824.43 | $106,102,492,824.11 | $909,925,854,460.21 |
| Feb 24, 2021 | $48,835.09 | $51,290.14 | $47,213.50 | $49,705.33 | $63,695,521,388.34 | $926,393,090,750.51 |