Historical data for USD Coin

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 21, 2019	1.00	1.02	0.994326	0.999723	140,393,308	438,098,196
Aug 20, 2019	1.00	1.01	0.997714	1.00	95,290,236	416,674,294
Aug 19, 2019	1.00	1.01	0.994657	1.00	110,441,849	417,987,447
Aug 18, 2019	1.00	1.00	0.994150	1.00	84,496,697	420,617,418
Aug 17, 2019	1.00	1.01	0.994025	1.00	87,160,072	419,396,123
Aug 16, 2019	1.00	1.01	0.986852	1.00	125,713,021	420,406,893
Aug 15, 2019	1.00	1.01	0.989804	1.00	139,392,936	418,842,373
Aug 14, 2019	1.00	1.01	0.996125	1.00	155,009,810	419,239,163
Aug 13, 2019	1.00	1.01	0.998525	1.00	106,639,934	421,479,640
Aug 12, 2019	0.998814	1.01	0.998022	1.00	101,717,903	423,256,123
Aug 11, 2019	1.00	1.01	0.997097	0.997543	88,725,828	421,827,379
Aug 10, 2019	0.999862	1.02	0.996632	1.00	121,464,047	424,503,931
Aug 09, 2019	0.996951	1.01	0.996643	0.999862	86,084,349	421,098,918
Aug 08, 2019	1.00	1.01	0.994048	0.996485	107,836,436	430,327,900
Aug 07, 2019	0.999113	1.02	0.996901	1.00	133,917,479	432,471,759
Aug 06, 2019	1.00	1.02	0.995984	0.999602	149,803,388	432,324,477
Aug 05, 2019	0.998154	1.01	0.991843	1.00	343,644,659	430,635,846
Aug 04, 2019	1.00	1.01	0.993340	0.998090	105,761,004	421,167,169
Aug 03, 2019	0.999885	1.01	0.997354	1.00	139,947,812	423,688,043
Aug 02, 2019	1.00	1.01	0.998910	0.999780	108,695,096	421,730,012
Aug 01, 2019	1.00	1.01	0.995647	1.00	90,755,236	429,294,159
Jul 31, 2019	1.00	1.01	0.997600	1.00	76,363,107	436,048,258
Jul 30, 2019	1.00	1.01	0.993544	1.00	72,740,003	437,549,090
Jul 29, 2019	1.00	1.01	0.996313	1.00	64,034,829	437,472,835
Jul 28, 2019	1.00	1.01	0.987132	1.00	61,030,066	423,857,748
Jul 27, 2019	1.00	1.02	0.991735	1.00	112,409,400	423,283,758
Jul 26, 2019	1.00	1.01	0.996990	1.00	65,047,970	424,175,789
Jul 25, 2019	1.00	1.01	0.994109	1.00	94,853,819	421,478,374
Jul 24, 2019	1.00	1.01	0.997353	1.00	81,723,548	422,466,299
Jul 23, 2019	1.00	1.01	0.995938	1.00	76,690,057	403,811,644

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About USD Coin

USDC is a fully collateralized US dollar stablecoin. It is an Ethereum powered coin and is the brainchild of CENTRE, an open source project bootstrapped by contributions from Circle and Coinbase. USDCs are issued by regulated and licensed financial institutions that maintain full reserves of the equivalent fiat currency in a 1 USDC:1 USD ratio. Issuers are required to report their USD reserve holdings frequently, and Grant Thornton LLP issues reports on those holdings every month.

USD Coin Statistics
USD Coin Price	1.00 USD
USD Coin ROI	-0.21%
Market Rank	#24
Market Cap	439,153,641 USD
24 Hour Volume	133,796,122 USD
Circulating Supply	438,269,377 USDC
Total Supply	439,447,476 USDC
Max Supply	No Data
All Time High	1.11 USD (Oct 15, 2018)
All Time Low	0.978583 USD (Dec 28, 2018)
52 Week High / Low	1.11 USD / 0.978583 USD
90 Day High / Low	1.04 USD / 0.985636 USD
30 Day High / Low	1.02 USD / 0.986852 USD
7 Day High / Low	1.02 USD / 0.986852 USD
24 Hour High / Low	1.02 USD / 0.994326 USD
Yesterday's High / Low	1.02 USD / 0.994326 USD
Yesterday's Open / Close	1.00 USD / 0.999723 USD
Yesterday's Change	$-0.001653 USD (-0.17%)
Yesterday's Volume	$140,393,308 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest