Crypto exchange Bitvavo
Market Sharpay (S) / USD Coin (USDC)
Identifier on Bitvavo: S-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-03-18 | 0.4876 USDC | 20,195.9309 S | 0.4884 USDC | 0.4729 USDC | 0.4892 USDC | 0.4753 USDC |
| 2025-03-17 | 0.5044 USDC | 64,692.0600 S | 0.5083 USDC | 0.4919 USDC | 0.5148 USDC | 0.5043 USDC |
| 2025-03-16 | 0.5074 USDC | 93,648.2685 S | 0.5313 USDC | 0.4936 USDC | 0.5313 USDC | 0.5053 USDC |
| 2025-03-15 | 0.5424 USDC | 26,883.6300 S | 0.5353 USDC | 0.5189 USDC | 0.5577 USDC | 0.5577 USDC |
| 2025-03-14 | 0.5213 USDC | 110,283.6928 S | 0.4836 USDC | 0.4836 USDC | 0.5470 USDC | 0.5283 USDC |
| 2025-03-13 | 0.4807 USDC | 76,936.4557 S | 0.4512 USDC | 0.4466 USDC | 0.5057 USDC | 0.4800 USDC |
| 2025-03-12 | 0.4466 USDC | 162,948.3200 S | 0.4261 USDC | 0.4261 USDC | 0.4539 USDC | 0.4400 USDC |
| 2025-03-11 | 0.4198 USDC | 70,445.2600 S | 0.4136 USDC | 0.4060 USDC | 0.4355 USDC | 0.4293 USDC |
| 2025-03-10 | 0.4385 USDC | 67,928.6200 S | 0.4471 USDC | 0.4096 USDC | 0.4673 USDC | 0.4264 USDC |
| 2025-03-09 | 0.4596 USDC | 61,169.0357 S | 0.4528 USDC | 0.4413 USDC | 0.4974 USDC | 0.4509 USDC |
| 2025-03-08 | 0.5161 USDC | 16,250.8330 S | 0.5107 USDC | 0.5053 USDC | 0.5204 USDC | 0.5165 USDC |
| 2025-03-07 | 0.5228 USDC | 42,539.5557 S | 0.5200 USDC | 0.5069 USDC | 0.5385 USDC | 0.5212 USDC |
| 2025-03-06 | 0.5784 USDC | 76,608.2558 S | 0.6005 USDC | 0.5399 USDC | 0.6058 USDC | 0.5521 USDC |
| 2025-03-05 | 0.5817 USDC | 151,634.0842 S | 0.5471 USDC | 0.5441 USDC | 0.6023 USDC | 0.5958 USDC |
| 2025-03-04 | 0.5336 USDC | 134,313.8473 S | 0.5410 USDC | 0.4961 USDC | 0.5810 USDC | 0.5227 USDC |
| 2025-03-03 | 0.7478 USDC | 6,252.7900 S | 0.6884 USDC | 0.6884 USDC | 0.7386 USDC | 0.7348 USDC |
| 2025-03-02 | 0.7483 USDC | 85,908.3387 S | 0.7416 USDC | 0.7204 USDC | 0.7770 USDC | 0.7204 USDC |
| 2025-03-01 | 0.7250 USDC | 138,977.5816 S | 0.7270 USDC | 0.6699 USDC | 0.7578 USDC | 0.7204 USDC |
| 2025-02-28 | 0.6556 USDC | 100,483.4300 S | 0.6392 USDC | 0.6151 USDC | 0.6918 USDC | 0.6829 USDC |
| 2025-02-27 | 0.7035 USDC | 3,149.2500 S | 0.7328 USDC | 0.7305 USDC | 0.7388 USDC | 0.7305 USDC |
| 2025-02-26 | 0.7236 USDC | 64,453.7758 S | 0.7372 USDC | 0.6717 USDC | 0.7573 USDC | 0.6970 USDC |
| 2025-02-25 | 0.7315 USDC | 229,470.5964 S | 0.7576 USDC | 0.6788 USDC | 0.7902 USDC | 0.7692 USDC |
| 2025-02-24 | 0.8526 USDC | 151,727.4531 S | 0.8680 USDC | 0.7948 USDC | 0.9111 USDC | 0.8383 USDC |
| 2025-02-23 | 0.8317 USDC | 63,922.2723 S | 0.8175 USDC | 0.8028 USDC | 0.8548 USDC | 0.8329 USDC |
| 2025-02-22 | 0.8420 USDC | 150,709.8081 S | 0.8540 USDC | 0.7900 USDC | 0.8936 USDC | 0.8335 USDC |
| 2025-02-21 | 0.8945 USDC | 422,769.4245 S | 0.8610 USDC | 0.8324 USDC | 0.9860 USDC | 0.8834 USDC |
| 2025-02-20 | 0.8122 USDC | 219,456.0459 S | 0.7399 USDC | 0.6969 USDC | 0.8969 USDC | 0.8589 USDC |
| 2025-02-19 | 0.6960 USDC | 224,483.9515 S | 0.6060 USDC | 0.5942 USDC | 0.7343 USDC | 0.7190 USDC |
| 2025-02-18 | 0.5875 USDC | 73,960.0839 S | 0.6028 USDC | 0.5658 USDC | 0.6290 USDC | 0.5873 USDC |
| 2025-02-17 | 0.5844 USDC | 117,076.5208 S | 0.5372 USDC | 0.5372 USDC | 0.6221 USDC | 0.6051 USDC |
| 2025-02-16 | 0.5179 USDC | 48,449.9800 S | 0.5135 USDC | 0.5087 USDC | 0.5354 USDC | 0.5331 USDC |
| 2025-02-15 | 0.5336 USDC | 7,381.8780 S | 0.5435 USDC | 0.5199 USDC | 0.5605 USDC | 0.5199 USDC |
| 2025-02-14 | 0.5477 USDC | 70,586.7476 S | 0.5471 USDC | 0.5421 USDC | 0.5535 USDC | 0.5490 USDC |
| 2025-02-13 | 0.5535 USDC | 54,206.9105 S | 0.5519 USDC | 0.5297 USDC | 0.5805 USDC | 0.5360 USDC |
| 2025-02-12 | 0.5090 USDC | 110,723.8281 S | 0.4596 USDC | 0.4596 USDC | 0.5582 USDC | 0.5479 USDC |
| 2025-02-11 | 0.4634 USDC | 91,300.8700 S | 0.4457 USDC | 0.4457 USDC | 0.4779 USDC | 0.4462 USDC |
| 2025-02-10 | 0.4221 USDC | 71,531.0830 S | 0.4010 USDC | 0.4002 USDC | 0.4449 USDC | 0.4449 USDC |
| 2025-02-09 | 0.4108 USDC | 38,725.0700 S | 0.4138 USDC | 0.4002 USDC | 0.4176 USDC | 0.4002 USDC |
| 2025-02-08 | 0.3943 USDC | 118,089.6620 S | 0.3998 USDC | 0.3788 USDC | 0.4124 USDC | 0.4124 USDC |
| 2025-02-07 | 0.4357 USDC | 46,238.5808 S | 0.4306 USDC | 0.4218 USDC | 0.4495 USDC | 0.4218 USDC |
| 2025-02-06 | 0.4520 USDC | 129,422.7798 S | 0.4363 USDC | 0.4277 USDC | 0.4740 USDC | 0.4303 USDC |
| 2025-02-05 | 0.4434 USDC | 106,880.9200 S | 0.4300 USDC | 0.4267 USDC | 0.4584 USDC | 0.4323 USDC |
| 2025-02-04 | 0.4426 USDC | 147,101.2100 S | 0.4740 USDC | 0.4152 USDC | 0.4740 USDC | 0.4311 USDC |
| 2025-02-03 | 0.4293 USDC | 313,544.3000 S | 0.4556 USDC | 0.3233 USDC | 0.4733 USDC | 0.4658 USDC |
| 2025-02-02 | 0.4729 USDC | 63,673.8774 S | 0.5039 USDC | 0.4285 USDC | 0.5113 USDC | 0.4395 USDC |
| 2025-02-01 | 0.5397 USDC | 32,105.1800 S | 0.5609 USDC | 0.5098 USDC | 0.5609 USDC | 0.5098 USDC |
| 2025-01-31 | 0.5466 USDC | 138,865.8094 S | 0.5218 USDC | 0.5052 USDC | 0.6012 USDC | 0.5783 USDC |
| 2025-01-30 | 0.5218 USDC | 98,887.0800 S | 0.5045 USDC | 0.5020 USDC | 0.5333 USDC | 0.5314 USDC |
| 2025-01-29 | 0.4675 USDC | 53,884.2919 S | 0.4460 USDC | 0.4460 USDC | 0.4957 USDC | 0.4910 USDC |
| 2025-01-28 | 0.4727 USDC | 28,261.0800 S | 0.4867 USDC | 0.4491 USDC | 0.4867 USDC | 0.4491 USDC |
12