Identifier on Bitvavo: USDC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.8821 EUR |
6,835,766.9397 USDC |
0.8884 EUR |
0.8728 EUR |
0.8894 EUR |
0.8838 EUR |
| 2025-04-10 |
0.8999 EUR |
6,687,033.0715 USDC |
0.9132 EUR |
0.8903 EUR |
0.9133 EUR |
0.8920 EUR |
| 2025-04-09 |
0.9086 EUR |
14,427,704.4249 USDC |
0.9110 EUR |
0.9020 EUR |
0.9165 EUR |
0.9138 EUR |
| 2025-04-08 |
0.9149 EUR |
5,236,240.1915 USDC |
0.9166 EUR |
0.9106 EUR |
0.9186 EUR |
0.9126 EUR |
| 2025-04-07 |
0.9134 EUR |
6,641,690.0881 USDC |
0.9101 EUR |
0.9044 EUR |
0.9177 EUR |
0.9171 EUR |
| 2025-04-06 |
0.9118 EUR |
1,962,574.4129 USDC |
0.9123 EUR |
0.9107 EUR |
0.9128 EUR |
0.9117 EUR |
| 2025-04-05 |
0.9124 EUR |
920,070.1889 USDC |
0.9122 EUR |
0.9118 EUR |
0.9131 EUR |
0.9122 EUR |
| 2025-04-04 |
0.9073 EUR |
8,810,354.2587 USDC |
0.9057 EUR |
0.9006 EUR |
0.9154 EUR |
0.9139 EUR |
| 2025-04-03 |
0.9085 EUR |
8,702,089.3915 USDC |
0.9167 EUR |
0.8977 EUR |
0.9188 EUR |
0.9053 EUR |
| 2025-04-02 |
0.9248 EUR |
2,816,493.5819 USDC |
0.9261 EUR |
0.9191 EUR |
0.9273 EUR |
0.9214 EUR |
| 2025-04-01 |
0.9257 EUR |
4,182,886.3816 USDC |
0.9243 EUR |
0.9234 EUR |
0.9279 EUR |
0.9258 EUR |
| 2025-03-31 |
0.9252 EUR |
4,721,675.9267 USDC |
0.9242 EUR |
0.9224 EUR |
0.9274 EUR |
0.9244 EUR |
| 2025-03-30 |
0.9244 EUR |
1,547,844.2757 USDC |
0.9243 EUR |
0.9238 EUR |
0.9258 EUR |
0.9249 EUR |
| 2025-03-29 |
0.9239 EUR |
1,945,863.9628 USDC |
0.9241 EUR |
0.9235 EUR |
0.9245 EUR |
0.9239 EUR |
| 2025-03-28 |
0.9263 EUR |
4,622,398.6549 USDC |
0.9260 EUR |
0.9227 EUR |
0.9291 EUR |
0.9240 EUR |
| 2025-03-27 |
0.9283 EUR |
3,546,321.3172 USDC |
0.9312 EUR |
0.9246 EUR |
0.9312 EUR |
0.9261 EUR |
| 2025-03-26 |
0.9278 EUR |
4,450,931.5319 USDC |
0.9271 EUR |
0.9258 EUR |
0.9312 EUR |
0.9311 EUR |
| 2025-03-25 |
0.9255 EUR |
4,330,055.5775 USDC |
0.9256 EUR |
0.9235 EUR |
0.9279 EUR |
0.9265 EUR |
| 2025-03-24 |
0.9242 EUR |
4,256,869.7683 USDC |
0.9230 EUR |
0.9212 EUR |
0.9271 EUR |
0.9258 EUR |
| 2025-03-23 |
0.9245 EUR |
1,818,077.3827 USDC |
0.9242 EUR |
0.9241 EUR |
0.9249 EUR |
0.9243 EUR |
| 2025-03-22 |
0.9245 EUR |
1,370,041.0304 USDC |
0.9242 EUR |
0.9241 EUR |
0.9249 EUR |
0.9245 EUR |
| 2025-03-21 |
0.9229 EUR |
2,145,652.6217 USDC |
0.9212 EUR |
0.9212 EUR |
0.9253 EUR |
0.9245 EUR |
| 2025-03-20 |
0.9202 EUR |
3,586,543.2876 USDC |
0.9165 EUR |
0.9160 EUR |
0.9246 EUR |
0.9210 EUR |
| 2025-03-19 |
0.9167 EUR |
4,600,947.4738 USDC |
0.9146 EUR |
0.9137 EUR |
0.9205 EUR |
0.9173 EUR |
| 2025-03-18 |
0.9156 EUR |
5,182,653.9429 USDC |
0.9158 EUR |
0.9131 EUR |
0.9180 EUR |
0.9136 EUR |
| 2025-03-17 |
0.9179 EUR |
4,003,474.8005 USDC |
0.9193 EUR |
0.9153 EUR |
0.9200 EUR |
0.9156 EUR |
| 2025-03-16 |
0.9197 EUR |
1,258,188.7699 USDC |
0.9198 EUR |
0.9194 EUR |
0.9199 EUR |
0.9199 EUR |
| 2025-03-15 |
0.9198 EUR |
2,613,255.8598 USDC |
0.9195 EUR |
0.9194 EUR |
0.9201 EUR |
0.9198 EUR |
| 2025-03-14 |
0.9207 EUR |
4,829,538.1603 USDC |
0.9215 EUR |
0.9168 EUR |
0.9235 EUR |
0.9185 EUR |
| 2025-03-13 |
0.9210 EUR |
4,795,696.6782 USDC |
0.9190 EUR |
0.9182 EUR |
0.9241 EUR |
0.9215 EUR |
| 2025-03-12 |
0.9181 EUR |
4,481,681.5506 USDC |
0.9166 EUR |
0.9142 EUR |
0.9199 EUR |
0.9188 EUR |
| 2025-03-11 |
0.9183 EUR |
4,554,284.8289 USDC |
0.9213 EUR |
0.9137 EUR |
0.9230 EUR |
0.9158 EUR |
| 2025-03-10 |
0.9224 EUR |
8,650,144.5923 USDC |
0.9209 EUR |
0.9200 EUR |
0.9257 EUR |
0.9223 EUR |
| 2025-03-09 |
0.9225 EUR |
8,953,957.2486 USDC |
0.9224 EUR |
0.9200 EUR |
0.9239 EUR |
0.9200 EUR |
| 2025-03-08 |
0.9236 EUR |
1,067,488.8713 USDC |
0.9239 EUR |
0.9234 EUR |
0.9240 EUR |
0.9235 EUR |
| 2025-03-07 |
0.9229 EUR |
8,556,471.4395 USDC |
0.9277 EUR |
0.9193 EUR |
0.9286 EUR |
0.9235 EUR |
| 2025-03-06 |
0.9255 EUR |
4,634,805.0990 USDC |
0.9272 EUR |
0.9219 EUR |
0.9293 EUR |
0.9276 EUR |
| 2025-03-05 |
0.9371 EUR |
4,726,242.8583 USDC |
0.9438 EUR |
0.9269 EUR |
0.9439 EUR |
0.9271 EUR |
| 2025-03-04 |
0.9509 EUR |
2,113,014.7597 USDC |
0.9542 EUR |
0.9469 EUR |
0.9556 EUR |
0.9473 EUR |
| 2025-03-03 |
0.9576 EUR |
2,970,429.2183 USDC |
0.9609 EUR |
0.9520 EUR |
0.9622 EUR |
0.9543 EUR |
| 2025-03-02 |
0.9650 EUR |
663,284.9349 USDC |
0.9651 EUR |
0.9638 EUR |
0.9662 EUR |
0.9650 EUR |
| 2025-03-01 |
0.9646 EUR |
2,012,637.2770 USDC |
0.9645 EUR |
0.9640 EUR |
0.9658 EUR |
0.9649 EUR |
| 2025-02-28 |
0.9616 EUR |
5,365,081.9021 USDC |
0.9615 EUR |
0.9603 EUR |
0.9654 EUR |
0.9640 EUR |
| 2025-02-27 |
0.9543 EUR |
792,336.4852 USDC |
0.9540 EUR |
0.9536 EUR |
0.9598 EUR |
0.9581 EUR |
| 2025-02-26 |
0.9533 EUR |
2,073,051.1370 USDC |
0.9524 EUR |
0.9511 EUR |
0.9552 EUR |
0.9518 EUR |
| 2025-02-25 |
0.9546 EUR |
5,351,436.9150 USDC |
0.9565 EUR |
0.9506 EUR |
0.9567 EUR |
0.9514 EUR |
| 2025-02-24 |
0.9542 EUR |
2,028,279.6279 USDC |
0.9514 EUR |
0.9505 EUR |
0.9570 EUR |
0.9557 EUR |
| 2025-02-23 |
0.9556 EUR |
1,765,729.1951 USDC |
0.9565 EUR |
0.9549 EUR |
0.9567 EUR |
0.9549 EUR |
| 2025-02-22 |
0.9566 EUR |
674,139.9495 USDC |
0.9570 EUR |
0.9559 EUR |
0.9570 EUR |
0.9564 EUR |
| 2025-02-21 |
0.9552 EUR |
3,827,012.1044 USDC |
0.9531 EUR |
0.9520 EUR |
0.9570 EUR |
0.9568 EUR |