Crypto exchange Bitvavo
Market [unlinked] / USD Coin (USDC)
Identifier on Bitvavo: EURC-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-04 | 1.1741 USDC | 25.5151 | 1.1746 USDC | 1.1736 USDC | 1.1746 USDC | 1.1736 USDC |
| 2025-10-03 | 1.1739 USDC | 210,276.8346 | 1.1744 USDC | 1.1735 USDC | 1.1746 USDC | 1.1746 USDC |
| 2025-10-02 | 1.1697 USDC | 10.9980 | 1.1697 USDC | 1.1697 USDC | 1.1697 USDC | 1.1697 USDC |
| 2025-10-01 | 1.1725 USDC | 102.1923 | 1.1725 USDC | 1.1725 USDC | 1.1725 USDC | 1.1725 USDC |
| 2025-09-28 | 1.1698 USDC | 3,173.8510 | 1.1698 USDC | 1.1698 USDC | 1.1698 USDC | 1.1698 USDC |
| 2025-09-27 | 1.1698 USDC | 19,290.1475 | 1.1708 USDC | 1.1698 USDC | 1.1708 USDC | 1.1698 USDC |
| 2025-09-25 | 1.1724 USDC | 18,891.6333 | 1.1725 USDC | 1.1680 USDC | 1.1725 USDC | 1.1681 USDC |
| 2025-09-24 | 1.1742 USDC | 297.7164 | 1.1742 USDC | 1.1733 USDC | 1.1742 USDC | 1.1742 USDC |
| 2025-09-23 | 1.1801 USDC | 174.2064 | 1.1816 USDC | 1.1794 USDC | 1.1816 USDC | 1.1794 USDC |
| 2025-09-22 | 1.1747 USDC | 10,641.6032 | 1.1737 USDC | 1.1737 USDC | 1.1758 USDC | 1.1758 USDC |
| 2025-09-18 | 1.1783 USDC | 1,084.2541 | 1.1783 USDC | 1.1783 USDC | 1.1783 USDC | 1.1783 USDC |
| 2025-09-17 | 1.1861 USDC | 10,598.1877 | 1.1861 USDC | 1.1861 USDC | 1.1861 USDC | 1.1861 USDC |
| 2025-09-15 | 1.1745 USDC | 520.7887 | 1.1745 USDC | 1.1739 USDC | 1.1745 USDC | 1.1745 USDC |
| 2025-09-12 | 1.1720 USDC | 3,032.9373 | 1.1720 USDC | 1.1720 USDC | 1.1745 USDC | 1.1745 USDC |
| 2025-09-11 | 1.1674 USDC | 36,211.2581 | 1.1682 USDC | 1.1666 USDC | 1.1709 USDC | 1.1709 USDC |
| 2025-09-10 | 1.1715 USDC | 12,907.0306 | 1.1704 USDC | 1.1704 USDC | 1.1721 USDC | 1.1704 USDC |
| 2025-09-05 | 1.1719 USDC | 22,170.4630 | 1.1719 USDC | 1.1719 USDC | 1.1720 USDC | 1.1720 USDC |
| 2025-09-04 | 1.1653 USDC | 4,313.2962 | 1.1652 USDC | 1.1652 USDC | 1.1652 USDC | 1.1652 USDC |
| 2025-09-03 | 1.1667 USDC | 337.9388 | 1.1667 USDC | 1.1667 USDC | 1.1667 USDC | 1.1667 USDC |
| 2025-09-02 | 1.1692 USDC | 201.7300 | 1.1692 USDC | 1.1692 USDC | 1.1692 USDC | 1.1692 USDC |
| 2025-09-01 | 1.1707 USDC | 1,152.5918 | 1.1730 USDC | 1.1709 USDC | 1.1730 USDC | 1.1709 USDC |
| 2025-08-31 | 1.1690 USDC | 122.9435 | 1.1690 USDC | 1.1690 USDC | 1.1690 USDC | 1.1690 USDC |
| 2025-08-30 | 1.1681 USDC | 17,135.9325 | 1.1681 USDC | 1.1681 USDC | 1.1690 USDC | 1.1681 USDC |
| 2025-08-29 | 1.1695 USDC | 34,037.1087 | 1.1680 USDC | 1.1680 USDC | 1.1704 USDC | 1.1704 USDC |
| 2025-08-28 | 1.1677 USDC | 860.0000 | 1.1677 USDC | 1.1677 USDC | 1.1677 USDC | 1.1677 USDC |
| 2025-08-27 | 1.1634 USDC | 4,299.8231 | 1.1585 USDC | 1.1585 USDC | 1.1634 USDC | 1.1634 USDC |
| 2025-08-26 | 1.1643 USDC | 14,150.7133 | 1.1629 USDC | 1.1629 USDC | 1.1645 USDC | 1.1643 USDC |
| 2025-08-25 | 1.1708 USDC | 50,110.7281 | 1.1710 USDC | 1.1611 USDC | 1.1710 USDC | 1.1611 USDC |
| 2025-08-24 | 1.1720 USDC | 6.5947 | 1.1720 USDC | 1.1720 USDC | 1.1720 USDC | 1.1720 USDC |
| 2025-08-22 | 1.1627 USDC | 22,511.7610 | 1.1624 USDC | 1.1624 USDC | 1.1628 USDC | 1.1628 USDC |
| 2025-08-21 | 1.1615 USDC | 5.1000 | 1.1615 USDC | 1.1615 USDC | 1.1615 USDC | 1.1615 USDC |
| 2025-08-20 | 1.1658 USDC | 14.7907 | 1.1658 USDC | 1.1658 USDC | 1.1658 USDC | 1.1658 USDC |
| 2025-08-19 | 1.1647 USDC | 375.6535 | 1.1651 USDC | 1.1642 USDC | 1.1651 USDC | 1.1642 USDC |
| 2025-08-16 | 1.1700 USDC | 22,634.5977 | 1.1700 USDC | 1.1693 USDC | 1.1700 USDC | 1.1693 USDC |
| 2025-08-15 | 1.1700 USDC | 25,030.2024 | 1.1700 USDC | 1.1700 USDC | 1.1701 USDC | 1.1700 USDC |
| 2025-08-14 | 1.1669 USDC | 933.4477 | 1.1666 USDC | 1.1661 USDC | 1.1670 USDC | 1.1669 USDC |
12