Identifier on Bitvavo: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |