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