Identifier on Bitvavo: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
0.4863 USDC |
58,458.5929 S |
0.5130 USDC |
0.4603 USDC |
0.5130 USDC |
0.4700 USDC |
| 2025-01-26 |
0.5436 USDC |
17,319.5930 S |
0.5417 USDC |
0.5356 USDC |
0.5510 USDC |
0.5356 USDC |
| 2025-01-25 |
0.5380 USDC |
7,918.1700 S |
0.5348 USDC |
0.5348 USDC |
0.5426 USDC |
0.5426 USDC |
| 2025-01-24 |
0.5593 USDC |
53,886.5729 S |
0.5604 USDC |
0.5444 USDC |
0.5731 USDC |
0.5444 USDC |
| 2025-01-23 |
0.5842 USDC |
954.5135 S |
0.5763 USDC |
0.5763 USDC |
0.5850 USDC |
0.5850 USDC |
| 2025-01-22 |
0.6403 USDC |
1,569.5659 S |
0.6403 USDC |
0.6403 USDC |
0.6403 USDC |
0.6403 USDC |
| 2025-01-21 |
0.5639 USDC |
82,640.4849 S |
0.5120 USDC |
0.5120 USDC |
0.6324 USDC |
0.5666 USDC |
| 2025-01-20 |
0.5624 USDC |
177,522.5436 S |
0.5587 USDC |
0.5166 USDC |
0.5920 USDC |
0.5282 USDC |
| 2025-01-19 |
0.5959 USDC |
246,848.1683 S |
0.6502 USDC |
0.5549 USDC |
0.6510 USDC |
0.5840 USDC |
| 2025-01-18 |
0.7372 USDC |
54,915.9354 S |
0.7822 USDC |
0.6652 USDC |
0.7823 USDC |
0.6673 USDC |
| 2025-01-17 |
0.7789 USDC |
45,297.0482 S |
0.7860 USDC |
0.7689 USDC |
0.7915 USDC |
0.7751 USDC |