Identifier on Bitvavo: USDC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.9507 EUR |
194,474.9470 USDC |
0.9493 EUR |
0.9454 EUR |
0.9570 EUR |
0.9478 EUR |
| 2022-12-01 |
0.9535 EUR |
624,307.0290 USDC |
0.9595 EUR |
0.9379 EUR |
0.9625 EUR |
0.9503 EUR |
| 2022-11-30 |
0.9633 EUR |
236,951.2132 USDC |
0.9684 EUR |
0.9576 EUR |
0.9702 EUR |
0.9612 EUR |
| 2022-11-29 |
0.9614 EUR |
243,904.1079 USDC |
0.9650 EUR |
0.9565 EUR |
0.9680 EUR |
0.9654 EUR |
| 2022-11-28 |
0.9609 EUR |
302,723.9942 USDC |
0.9633 EUR |
0.9513 EUR |
0.9683 EUR |
0.9650 EUR |
| 2022-11-27 |
0.9612 EUR |
199,363.1668 USDC |
0.9629 EUR |
0.9578 EUR |
0.9649 EUR |
0.9621 EUR |
| 2022-11-26 |
0.9608 EUR |
97,328.8949 USDC |
0.9615 EUR |
0.9580 EUR |
0.9643 EUR |
0.9629 EUR |
| 2022-11-25 |
0.9599 EUR |
156,775.3566 USDC |
0.9602 EUR |
0.9564 EUR |
0.9649 EUR |
0.9618 EUR |
| 2022-11-24 |
0.9594 EUR |
230,581.7150 USDC |
0.9599 EUR |
0.9564 EUR |
0.9636 EUR |
0.9578 EUR |
| 2022-11-23 |
0.9648 EUR |
190,976.0501 USDC |
0.9674 EUR |
0.9582 EUR |
0.9738 EUR |
0.9614 EUR |
| 2022-11-22 |
0.9742 EUR |
274,856.6309 USDC |
0.9764 EUR |
0.9660 EUR |
0.9800 EUR |
0.9700 EUR |
| 2022-11-21 |
0.9722 EUR |
679,313.7779 USDC |
0.9672 EUR |
0.9620 EUR |
0.9830 EUR |
0.9748 EUR |
| 2022-11-20 |
0.9689 EUR |
229,496.5782 USDC |
0.9674 EUR |
0.9650 EUR |
0.9740 EUR |
0.9687 EUR |
| 2022-11-19 |
0.9674 EUR |
116,507.2136 USDC |
0.9675 EUR |
0.9520 EUR |
0.9709 EUR |
0.9696 EUR |
| 2022-11-18 |
0.9631 EUR |
761,356.6311 USDC |
0.9648 EUR |
0.9506 EUR |
0.9709 EUR |
0.9670 EUR |
| 2022-11-17 |
0.9668 EUR |
616,498.2002 USDC |
0.9636 EUR |
0.9585 EUR |
0.9800 EUR |
0.9657 EUR |
| 2022-11-16 |
0.9616 EUR |
660,701.9238 USDC |
0.9649 EUR |
0.9550 EUR |
0.9723 EUR |
0.9626 EUR |
| 2022-11-15 |
0.9635 EUR |
527,882.7348 USDC |
0.9693 EUR |
0.9540 EUR |
0.9736 EUR |
0.9652 EUR |
| 2022-11-14 |
0.9680 EUR |
454,314.7081 USDC |
0.9662 EUR |
0.9603 EUR |
0.9747 EUR |
0.9695 EUR |
| 2022-11-13 |
0.9613 EUR |
953,578.7944 USDC |
0.9638 EUR |
0.9413 EUR |
0.9699 EUR |
0.9669 EUR |
| 2022-11-12 |
0.9639 EUR |
603,381.3868 USDC |
0.9654 EUR |
0.9533 EUR |
0.9678 EUR |
0.9655 EUR |
| 2022-11-11 |
0.9674 EUR |
2,196,696.3089 USDC |
0.9831 EUR |
0.9363 EUR |
0.9896 EUR |
0.9670 EUR |
| 2022-11-10 |
0.9939 EUR |
1,710,963.4749 USDC |
0.9971 EUR |
0.9750 EUR |
1.0071 EUR |
0.9831 EUR |
| 2022-11-09 |
0.9931 EUR |
2,048,224.8490 USDC |
0.9930 EUR |
0.9789 EUR |
1.0000 EUR |
0.9998 EUR |
| 2022-11-08 |
0.9942 EUR |
1,436,076.5180 USDC |
0.9976 EUR |
0.9821 EUR |
1.0040 EUR |
0.9958 EUR |
| 2022-11-07 |
1.0020 EUR |
1,075,696.1983 USDC |
1.0063 EUR |
0.9950 EUR |
1.0168 EUR |
0.9975 EUR |
| 2022-11-06 |
1.0058 EUR |
286,171.4029 USDC |
1.0043 EUR |
1.0030 EUR |
1.0103 EUR |
1.0061 EUR |
| 2022-11-05 |
1.0039 EUR |
301,649.7853 USDC |
1.0038 EUR |
1.0012 EUR |
1.0083 EUR |
1.0036 EUR |
| 2022-11-04 |
1.0144 EUR |
1,212,344.6883 USDC |
1.0256 EUR |
1.0027 EUR |
1.0390 EUR |
1.0045 EUR |
| 2022-11-03 |
1.0227 EUR |
618,877.1814 USDC |
1.0189 EUR |
1.0142 EUR |
1.0292 EUR |
1.0249 EUR |
| 2022-11-02 |
1.0142 EUR |
534,636.6046 USDC |
1.0130 EUR |
1.0036 EUR |
1.0250 EUR |
1.0198 EUR |
| 2022-11-01 |
1.0089 EUR |
321,617.7230 USDC |
1.0119 EUR |
1.0047 EUR |
1.0137 EUR |
1.0128 EUR |
| 2022-10-31 |
1.0091 EUR |
444,128.4614 USDC |
1.0034 EUR |
1.0029 EUR |
1.0143 EUR |
1.0110 EUR |
| 2022-10-30 |
1.0026 EUR |
443,539.5722 USDC |
1.0025 EUR |
0.9990 EUR |
1.0054 EUR |
1.0036 EUR |
| 2022-10-29 |
1.0027 EUR |
182,718.3098 USDC |
1.0037 EUR |
1.0013 EUR |
1.0053 EUR |
1.0025 EUR |
| 2022-10-28 |
1.0034 EUR |
536,703.9218 USDC |
1.0028 EUR |
0.9979 EUR |
1.0074 EUR |
1.0036 EUR |
| 2022-10-27 |
0.9972 EUR |
760,230.6612 USDC |
0.9929 EUR |
0.9905 EUR |
1.0041 EUR |
1.0027 EUR |
| 2022-10-26 |
0.9947 EUR |
947,422.0248 USDC |
1.0040 EUR |
0.9891 EUR |
1.0055 EUR |
0.9920 EUR |
| 2022-10-25 |
1.0066 EUR |
763,324.0792 USDC |
1.0111 EUR |
1.0012 EUR |
1.0141 EUR |
1.0030 EUR |
| 2022-10-24 |
1.0145 EUR |
450,710.3546 USDC |
1.0142 EUR |
1.0106 EUR |
1.0200 EUR |
1.0109 EUR |
| 2022-10-23 |
1.0138 EUR |
243,313.3899 USDC |
1.0147 EUR |
1.0101 EUR |
1.0178 EUR |
1.0129 EUR |
| 2022-10-22 |
1.0142 EUR |
459,230.5629 USDC |
1.0144 EUR |
1.0099 EUR |
1.0189 EUR |
1.0141 EUR |
| 2022-10-21 |
1.0197 EUR |
767,369.3932 USDC |
1.0229 EUR |
1.0103 EUR |
1.0291 EUR |
1.0137 EUR |
| 2022-10-20 |
1.0216 EUR |
367,025.9456 USDC |
1.0234 EUR |
1.0148 EUR |
1.0259 EUR |
1.0232 EUR |
| 2022-10-19 |
1.0207 EUR |
261,343.7348 USDC |
1.0141 EUR |
1.0135 EUR |
1.0254 EUR |
1.0231 EUR |
| 2022-10-18 |
1.0148 EUR |
706,661.5258 USDC |
1.0144 EUR |
1.0108 EUR |
1.0213 EUR |
1.0128 EUR |
| 2022-10-17 |
1.0200 EUR |
567,269.0275 USDC |
1.0267 EUR |
1.0140 EUR |
1.0302 EUR |
1.0153 EUR |
| 2022-10-16 |
1.0295 EUR |
168,515.3817 USDC |
1.0293 EUR |
1.0267 EUR |
1.0304 EUR |
1.0267 EUR |
| 2022-10-15 |
1.0289 EUR |
148,023.9630 USDC |
1.0279 EUR |
1.0278 EUR |
1.0298 EUR |
1.0293 EUR |
| 2022-10-14 |
1.0257 EUR |
337,497.8390 USDC |
1.0241 EUR |
1.0194 EUR |
1.0299 EUR |
1.0286 EUR |