Identifier on Bitvavo: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
0.6050 USDC |
15,543.0387 S |
0.6176 USDC |
0.5949 USDC |
0.6195 USDC |
0.6127 USDC |
| 2025-03-26 |
0.6106 USDC |
41,002.0400 S |
0.6140 USDC |
0.5896 USDC |
0.6354 USDC |
0.5933 USDC |
| 2025-03-25 |
0.6108 USDC |
34,280.6100 S |
0.5849 USDC |
0.5790 USDC |
0.6312 USDC |
0.6109 USDC |
| 2025-03-24 |
0.5927 USDC |
99,335.4650 S |
0.5425 USDC |
0.5425 USDC |
0.6189 USDC |
0.6028 USDC |
| 2025-03-23 |
0.5297 USDC |
30,682.5330 S |
0.5203 USDC |
0.5203 USDC |
0.5383 USDC |
0.5367 USDC |
| 2025-03-22 |
0.5109 USDC |
7,135.7600 S |
0.5192 USDC |
0.5099 USDC |
0.5192 USDC |
0.5191 USDC |
| 2025-03-21 |
0.4954 USDC |
8,233.3754 S |
0.4944 USDC |
0.4897 USDC |
0.4992 USDC |
0.4980 USDC |
| 2025-03-20 |
0.5244 USDC |
50,532.3700 S |
0.5390 USDC |
0.5117 USDC |
0.5452 USDC |
0.5135 USDC |
| 2025-03-19 |
0.5162 USDC |
75,487.5400 S |
0.5013 USDC |
0.4985 USDC |
0.5369 USDC |
0.5300 USDC |
| 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 |