Identifier on Bitvavo: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.5154 USDC |
1,402.4000 S |
0.5154 USDC |
0.5154 USDC |
0.5154 USDC |
0.5154 USDC |
| 2025-04-23 |
0.5255 USDC |
112,086.7986 S |
0.5257 USDC |
0.5092 USDC |
0.5347 USDC |
0.5092 USDC |
| 2025-04-22 |
0.4926 USDC |
582,412.8398 S |
0.4682 USDC |
0.4611 USDC |
0.5029 USDC |
0.5029 USDC |
| 2025-04-21 |
0.4576 USDC |
4,213.2529 S |
0.4877 USDC |
0.4574 USDC |
0.4877 USDC |
0.4574 USDC |
| 2025-04-18 |
0.4737 USDC |
44.9583 S |
0.4689 USDC |
0.4689 USDC |
0.4793 USDC |
0.4793 USDC |
| 2025-04-17 |
0.4786 USDC |
1,075.1000 S |
0.4786 USDC |
0.4786 USDC |
0.4786 USDC |
0.4786 USDC |
| 2025-04-16 |
0.4721 USDC |
2,037.0000 S |
0.4721 USDC |
0.4721 USDC |
0.4721 USDC |
0.4721 USDC |
| 2025-04-14 |
0.5019 USDC |
3,780.4000 S |
0.4987 USDC |
0.4987 USDC |
0.5060 USDC |
0.5060 USDC |
| 2025-04-12 |
0.5169 USDC |
12,657.2732 S |
0.4999 USDC |
0.4999 USDC |
0.5206 USDC |
0.5206 USDC |
| 2025-04-11 |
0.4773 USDC |
3,463.0400 S |
0.4789 USDC |
0.4767 USDC |
0.4789 USDC |
0.4767 USDC |
| 2025-04-10 |
0.4724 USDC |
5,954.0440 S |
0.4706 USDC |
0.4694 USDC |
0.4779 USDC |
0.4694 USDC |
| 2025-04-09 |
0.4157 USDC |
109,209.0146 S |
0.4018 USDC |
0.3972 USDC |
0.4471 USDC |
0.4429 USDC |
| 2025-04-08 |
0.4218 USDC |
41,816.6050 S |
0.4304 USDC |
0.4038 USDC |
0.4304 USDC |
0.4050 USDC |
| 2025-04-07 |
0.4243 USDC |
598,904.2222 S |
0.4305 USDC |
0.3810 USDC |
0.4608 USDC |
0.4341 USDC |
| 2025-04-06 |
0.4786 USDC |
18,456.4000 S |
0.4931 USDC |
0.4524 USDC |
0.4931 USDC |
0.4524 USDC |
| 2025-04-05 |
0.5002 USDC |
10,188.1000 S |
0.5028 USDC |
0.4924 USDC |
0.5062 USDC |
0.4968 USDC |
| 2025-04-04 |
0.4824 USDC |
130,832.2700 S |
0.4809 USDC |
0.4722 USDC |
0.5141 USDC |
0.5064 USDC |
| 2025-04-03 |
0.4631 USDC |
260,151.0620 S |
0.4713 USDC |
0.4375 USDC |
0.4813 USDC |
0.4795 USDC |
| 2025-04-02 |
0.4983 USDC |
22,009.5000 S |
0.5001 USDC |
0.4636 USDC |
0.5215 USDC |
0.4642 USDC |
| 2025-04-01 |
0.5189 USDC |
56,395.7654 S |
0.5102 USDC |
0.5027 USDC |
0.5260 USDC |
0.5027 USDC |
| 2025-03-31 |
0.4759 USDC |
27,405.4200 S |
0.4800 USDC |
0.4613 USDC |
0.4851 USDC |
0.4809 USDC |
| 2025-03-30 |
0.4969 USDC |
13,920.6360 S |
0.4987 USDC |
0.4891 USDC |
0.5057 USDC |
0.4931 USDC |
| 2025-03-29 |
0.4922 USDC |
18,518.9325 S |
0.5300 USDC |
0.4800 USDC |
0.5300 USDC |
0.4877 USDC |
| 2025-03-28 |
0.5532 USDC |
11,193.2500 S |
0.5641 USDC |
0.5393 USDC |
0.5641 USDC |
0.5410 USDC |
| 2025-03-27 |
0.6050 USDC |
15,543.0387 S |
0.6176 USDC |
0.5949 USDC |
0.6195 USDC |
0.6127 USDC |