Identifier on Bitvavo: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
0.3165 USDC |
10,606.9005 S |
0.3192 USDC |
0.3158 USDC |
0.3192 USDC |
0.3158 USDC |
| 2025-07-09 |
0.3069 USDC |
1,611.8700 S |
0.3069 USDC |
0.3069 USDC |
0.3069 USDC |
0.3069 USDC |
| 2025-07-06 |
0.3069 USDC |
3,034.0297 S |
0.3070 USDC |
0.3069 USDC |
0.3070 USDC |
0.3069 USDC |
| 2025-07-02 |
0.3052 USDC |
66.4894 S |
0.3034 USDC |
0.3034 USDC |
0.3070 USDC |
0.3070 USDC |
| 2025-07-01 |
0.3008 USDC |
66.4894 S |
0.3008 USDC |
0.3008 USDC |
0.3008 USDC |
0.3008 USDC |
| 2025-06-26 |
0.3000 USDC |
5,041.3246 S |
0.3000 USDC |
0.3000 USDC |
0.3000 USDC |
0.3000 USDC |
| 2025-06-25 |
0.3115 USDC |
181.8100 S |
0.3115 USDC |
0.3115 USDC |
0.3115 USDC |
0.3115 USDC |
| 2025-06-24 |
0.3287 USDC |
22,159.1321 S |
0.3254 USDC |
0.3254 USDC |
0.3478 USDC |
0.3432 USDC |
| 2025-06-23 |
0.2821 USDC |
19,958.2000 S |
0.2823 USDC |
0.2821 USDC |
0.2862 USDC |
0.2862 USDC |
| 2025-06-22 |
0.2517 USDC |
5,510.1600 S |
0.2540 USDC |
0.2493 USDC |
0.2540 USDC |
0.2493 USDC |
| 2025-06-21 |
0.2758 USDC |
8,600.5600 S |
0.2745 USDC |
0.2745 USDC |
0.2811 USDC |
0.2811 USDC |
| 2025-06-20 |
0.2872 USDC |
18,507.2015 S |
0.2861 USDC |
0.2861 USDC |
0.2884 USDC |
0.2884 USDC |
| 2025-06-19 |
0.3216 USDC |
76.6934 S |
0.3216 USDC |
0.3216 USDC |
0.3216 USDC |
0.3216 USDC |
| 2025-06-17 |
0.3320 USDC |
151.4394 S |
0.3320 USDC |
0.3320 USDC |
0.3320 USDC |
0.3320 USDC |
| 2025-06-14 |
0.3291 USDC |
15.2955 S |
0.3291 USDC |
0.3291 USDC |
0.3291 USDC |
0.3291 USDC |
| 2025-06-13 |
0.3262 USDC |
1,822.3821 S |
0.3500 USDC |
0.3220 USDC |
0.3500 USDC |
0.3267 USDC |
| 2025-06-03 |
0.4120 USDC |
17,372.0158 S |
0.4120 USDC |
0.4120 USDC |
0.4120 USDC |
0.4120 USDC |
| 2025-06-01 |
0.3945 USDC |
1,272.9568 S |
0.3926 USDC |
0.3926 USDC |
0.3926 USDC |
0.3926 USDC |
| 2025-05-31 |
0.3889 USDC |
8,639.7508 S |
0.3804 USDC |
0.3804 USDC |
0.3950 USDC |
0.3950 USDC |
| 2025-05-27 |
0.4568 USDC |
4,919.9898 S |
0.4585 USDC |
0.4563 USDC |
0.4585 USDC |
0.4567 USDC |
| 2025-05-26 |
0.4479 USDC |
1,788.0337 S |
0.4529 USDC |
0.4450 USDC |
0.4529 USDC |
0.4450 USDC |
| 2025-05-25 |
0.4588 USDC |
3,946.1381 S |
0.4690 USDC |
0.4555 USDC |
0.4690 USDC |
0.4555 USDC |
| 2025-05-24 |
0.4690 USDC |
4,262.2600 S |
0.4690 USDC |
0.4690 USDC |
0.4690 USDC |
0.4690 USDC |
| 2025-05-23 |
0.5278 USDC |
34,925.2100 S |
0.5278 USDC |
0.5013 USDC |
0.5384 USDC |
0.5013 USDC |
| 2025-05-22 |
0.5246 USDC |
10,652.8301 S |
0.5239 USDC |
0.5239 USDC |
0.5356 USDC |
0.5356 USDC |
| 2025-05-20 |
0.4952 USDC |
1,258.9310 S |
0.4963 USDC |
0.4940 USDC |
0.4963 USDC |
0.4940 USDC |
| 2025-05-19 |
0.4883 USDC |
19,146.9914 S |
0.4883 USDC |
0.4878 USDC |
0.4895 USDC |
0.4895 USDC |
| 2025-05-18 |
0.5129 USDC |
21,109.0153 S |
0.5131 USDC |
0.5123 USDC |
0.5131 USDC |
0.5130 USDC |
| 2025-05-17 |
0.5037 USDC |
588.0000 S |
0.5037 USDC |
0.5037 USDC |
0.5037 USDC |
0.5037 USDC |
| 2025-05-15 |
0.5414 USDC |
35,100.7118 S |
0.5561 USDC |
0.5346 USDC |
0.5569 USDC |
0.5352 USDC |
| 2025-05-14 |
0.6025 USDC |
204.8030 S |
0.6041 USDC |
0.5852 USDC |
0.6041 USDC |
0.5852 USDC |
| 2025-05-13 |
0.5738 USDC |
1,227.0940 S |
0.5546 USDC |
0.5546 USDC |
0.5748 USDC |
0.5748 USDC |
| 2025-05-12 |
0.5924 USDC |
12,420.5359 S |
0.6065 USDC |
0.5808 USDC |
0.6065 USDC |
0.5820 USDC |
| 2025-05-11 |
0.5943 USDC |
8,646.9060 S |
0.5945 USDC |
0.5792 USDC |
0.5945 USDC |
0.5815 USDC |
| 2025-05-10 |
0.5909 USDC |
5,597.3317 S |
0.5908 USDC |
0.5866 USDC |
0.5939 USDC |
0.5939 USDC |
| 2025-05-09 |
0.5929 USDC |
71,173.9234 S |
0.6046 USDC |
0.5824 USDC |
0.6084 USDC |
0.5872 USDC |
| 2025-05-08 |
0.5463 USDC |
11,546.8504 S |
0.5218 USDC |
0.5218 USDC |
0.5664 USDC |
0.5577 USDC |
| 2025-05-07 |
0.5129 USDC |
19,983.9655 S |
0.5128 USDC |
0.5128 USDC |
0.5148 USDC |
0.5148 USDC |
| 2025-05-06 |
0.5103 USDC |
5,133.8200 S |
0.5126 USDC |
0.4927 USDC |
0.5126 USDC |
0.5016 USDC |
| 2025-05-05 |
0.5130 USDC |
65,980.1283 S |
0.5259 USDC |
0.5045 USDC |
0.5259 USDC |
0.5095 USDC |
| 2025-05-04 |
0.5335 USDC |
931.1700 S |
0.5335 USDC |
0.5335 USDC |
0.5335 USDC |
0.5335 USDC |
| 2025-05-03 |
0.5628 USDC |
7,474.7300 S |
0.5778 USDC |
0.5532 USDC |
0.5785 USDC |
0.5532 USDC |
| 2025-05-02 |
0.5628 USDC |
117,046.0714 S |
0.5653 USDC |
0.5385 USDC |
0.5857 USDC |
0.5645 USDC |
| 2025-05-01 |
0.5573 USDC |
71,448.3045 S |
0.5227 USDC |
0.5227 USDC |
0.6038 USDC |
0.5804 USDC |
| 2025-04-30 |
0.4809 USDC |
63,938.8730 S |
0.5151 USDC |
0.4637 USDC |
0.5151 USDC |
0.4851 USDC |
| 2025-04-29 |
0.5222 USDC |
38,911.1520 S |
0.5249 USDC |
0.5182 USDC |
0.5254 USDC |
0.5236 USDC |
| 2025-04-28 |
0.5185 USDC |
1,862.0000 S |
0.5185 USDC |
0.5185 USDC |
0.5185 USDC |
0.5185 USDC |
| 2025-04-27 |
0.5354 USDC |
3,389.0600 S |
0.5464 USDC |
0.5259 USDC |
0.5464 USDC |
0.5259 USDC |
| 2025-04-26 |
0.5434 USDC |
39,290.0860 S |
0.5638 USDC |
0.5330 USDC |
0.5638 USDC |
0.5411 USDC |
| 2025-04-25 |
0.5343 USDC |
117,713.3108 S |
0.5088 USDC |
0.5086 USDC |
0.5415 USDC |
0.5335 USDC |