Crypto exchange Bitvavo
Market [unlinked] / USD Coin (USDC)
Identifier on Bitvavo: EURC-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-02 | 1.1603 USDC | 17.2268 | 1.1605 USDC | 1.1599 USDC | 1.1605 USDC | 1.1599 USDC |
| 2025-12-01 | 1.1625 USDC | 15.4002 | 1.1633 USDC | 1.1618 USDC | 1.1633 USDC | 1.1618 USDC |
| 2025-11-30 | 1.1616 USDC | 34.5332 | 1.1616 USDC | 1.1616 USDC | 1.1616 USDC | 1.1616 USDC |
| 2025-11-29 | 1.1602 USDC | 239.1630 | 1.1589 USDC | 1.1589 USDC | 1.1616 USDC | 1.1589 USDC |
| 2025-11-28 | 1.1614 USDC | 20.2717 | 1.1614 USDC | 1.1614 USDC | 1.1614 USDC | 1.1614 USDC |
| 2025-11-27 | 1.1592 USDC | 13,997.1844 | 1.1598 USDC | 1.1585 USDC | 1.1598 USDC | 1.1585 USDC |
| 2025-11-26 | 1.1572 USDC | 28.7119 | 1.1572 USDC | 1.1572 USDC | 1.1572 USDC | 1.1572 USDC |
| 2025-11-21 | 1.1516 USDC | 2,724.0639 | 1.1532 USDC | 1.1510 USDC | 1.1532 USDC | 1.1510 USDC |
| 2025-11-20 | 1.1533 USDC | 5,920.0671 | 1.1527 USDC | 1.1527 USDC | 1.1527 USDC | 1.1527 USDC |
| 2025-11-19 | 1.1547 USDC | 27.9794 | 1.1547 USDC | 1.1547 USDC | 1.1547 USDC | 1.1547 USDC |
| 2025-11-18 | 1.1599 USDC | 8,127.2796 | 1.1599 USDC | 1.1586 USDC | 1.1599 USDC | 1.1586 USDC |
| 2025-11-17 | 1.1582 USDC | 400.0000 | 1.1582 USDC | 1.1582 USDC | 1.1582 USDC | 1.1582 USDC |
| 2025-11-14 | 1.1626 USDC | 22,010.7828 | 1.1631 USDC | 1.1609 USDC | 1.1631 USDC | 1.1614 USDC |
| 2025-11-13 | 1.1619 USDC | 63.5881 | 1.1589 USDC | 1.1589 USDC | 1.1634 USDC | 1.1633 USDC |
| 2025-11-12 | 1.1591 USDC | 71.8668 | 1.1585 USDC | 1.1585 USDC | 1.1601 USDC | 1.1601 USDC |
| 2025-11-11 | 1.1585 USDC | 9.8345 | 1.1607 USDC | 1.1607 USDC | 1.1607 USDC | 1.1607 USDC |
| 2025-11-10 | 1.1569 USDC | 59.9601 | 1.1570 USDC | 1.1560 USDC | 1.1583 USDC | 1.1560 USDC |
| 2025-11-09 | 1.1559 USDC | 14.3466 | 1.1559 USDC | 1.1559 USDC | 1.1559 USDC | 1.1559 USDC |
| 2025-11-08 | 1.1565 USDC | 26.0620 | 1.1569 USDC | 1.1560 USDC | 1.1569 USDC | 1.1560 USDC |
| 2025-11-07 | 1.1568 USDC | 54.3846 | 1.1563 USDC | 1.1563 USDC | 1.1581 USDC | 1.1576 USDC |
| 2025-11-06 | 1.1519 USDC | 141.8989 | 1.1519 USDC | 1.1519 USDC | 1.1519 USDC | 1.1519 USDC |
| 2025-11-05 | 1.1485 USDC | 1,052.6200 | 1.1485 USDC | 1.1485 USDC | 1.1485 USDC | 1.1485 USDC |
| 2025-11-04 | 1.1476 USDC | 5.0000 | 1.1476 USDC | 1.1476 USDC | 1.1476 USDC | 1.1476 USDC |
| 2025-11-03 | 1.1522 USDC | 8,140.2248 | 1.1522 USDC | 1.1522 USDC | 1.1522 USDC | 1.1522 USDC |
| 2025-11-02 | 1.1542 USDC | 110,511.0400 | 1.1542 USDC | 1.1542 USDC | 1.1542 USDC | 1.1542 USDC |
| 2025-11-01 | 1.1542 USDC | 22,102.1982 | 1.1542 USDC | 1.1542 USDC | 1.1542 USDC | 1.1542 USDC |
| 2025-10-31 | 1.1551 USDC | 820.0000 | 1.1566 USDC | 1.1536 USDC | 1.1566 USDC | 1.1536 USDC |
| 2025-10-30 | 1.1565 USDC | 21.5557 | 1.1565 USDC | 1.1565 USDC | 1.1565 USDC | 1.1565 USDC |
| 2025-10-29 | 1.1640 USDC | 1,271.9575 | 1.1634 USDC | 1.1634 USDC | 1.1654 USDC | 1.1654 USDC |
| 2025-10-27 | 1.1634 USDC | 501.0480 | 1.1634 USDC | 1.1634 USDC | 1.1634 USDC | 1.1634 USDC |
| 2025-10-26 | 1.1631 USDC | 43,863.9710 | 1.1631 USDC | 1.1631 USDC | 1.1631 USDC | 1.1631 USDC |
| 2025-10-24 | 1.1628 USDC | 66,648.3280 | 1.1608 USDC | 1.1608 USDC | 1.1645 USDC | 1.1638 USDC |
| 2025-10-23 | 1.1620 USDC | 1,526.7776 | 1.1616 USDC | 1.1616 USDC | 1.1620 USDC | 1.1620 USDC |
| 2025-10-22 | 1.1616 USDC | 5.1802 | 1.1616 USDC | 1.1616 USDC | 1.1616 USDC | 1.1616 USDC |
| 2025-10-21 | 1.1650 USDC | 301.2200 | 1.1650 USDC | 1.1650 USDC | 1.1650 USDC | 1.1650 USDC |
| 2025-10-19 | 1.1650 USDC | 1,000.0000 | 1.1650 USDC | 1.1650 USDC | 1.1650 USDC | 1.1650 USDC |
| 2025-10-18 | 1.1650 USDC | 69,758.0438 | 1.1650 USDC | 1.1650 USDC | 1.1650 USDC | 1.1650 USDC |
| 2025-10-17 | 1.1675 USDC | 53,647.8575 | 1.1704 USDC | 1.1668 USDC | 1.1704 USDC | 1.1672 USDC |
| 2025-10-16 | 1.1673 USDC | 27,722.8236 | 1.1659 USDC | 1.1659 USDC | 1.1698 USDC | 1.1691 USDC |
| 2025-10-15 | 1.1627 USDC | 65,371.5860 | 1.1621 USDC | 1.1620 USDC | 1.1634 USDC | 1.1634 USDC |
| 2025-10-14 | 1.1550 USDC | 92,068.7703 | 1.1554 USDC | 1.1547 USDC | 1.1554 USDC | 1.1553 USDC |
| 2025-10-13 | 1.1595 USDC | 128,047.7584 | 1.1615 USDC | 1.1553 USDC | 1.1615 USDC | 1.1556 USDC |
| 2025-10-12 | 1.1598 USDC | 24,409.1079 | 1.1000 USDC | 1.1000 USDC | 1.1600 USDC | 1.1598 USDC |
| 2025-10-11 | 1.1585 USDC | 1,040.5159 | 1.1000 USDC | 1.1000 USDC | 1.1000 USDC | 1.1000 USDC |
| 2025-10-10 | 1.1614 USDC | 26,931.4554 | 1.1614 USDC | 1.0600 USDC | 1.1615 USDC | 1.1000 USDC |
| 2025-10-09 | 1.1800 USDC | 8,518.9280 | 1.1800 USDC | 1.1800 USDC | 1.1800 USDC | 1.1800 USDC |
| 2025-10-08 | 1.1706 USDC | 19.9224 | 1.1630 USDC | 1.1630 USDC | 1.1799 USDC | 1.1799 USDC |
| 2025-10-07 | 1.1702 USDC | 6,884.3107 | 1.1700 USDC | 1.1664 USDC | 1.1700 USDC | 1.1664 USDC |
| 2025-10-06 | 1.1710 USDC | 104,097.2134 | 1.1713 USDC | 1.1694 USDC | 1.1718 USDC | 1.1716 USDC |
| 2025-10-05 | 1.1746 USDC | 86.2280 | 1.1746 USDC | 1.1746 USDC | 1.1746 USDC | 1.1746 USDC |
12