Identifier on Bitvavo: USDC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-13 |
1.0296 EUR |
1,032,402.4601 USDC |
1.0295 EUR |
1.0185 EUR |
1.0350 EUR |
1.0233 EUR |
| 2022-10-12 |
1.0303 EUR |
293,636.8136 USDC |
1.0319 EUR |
1.0270 EUR |
1.0324 EUR |
1.0292 EUR |
| 2022-10-11 |
1.0289 EUR |
333,861.7906 USDC |
1.0306 EUR |
1.0232 EUR |
1.0323 EUR |
1.0314 EUR |
| 2022-10-10 |
1.0300 EUR |
321,205.9128 USDC |
1.0271 EUR |
1.0253 EUR |
1.0333 EUR |
1.0305 EUR |
| 2022-10-09 |
1.0270 EUR |
154,487.0188 USDC |
1.0265 EUR |
1.0230 EUR |
1.0303 EUR |
1.0278 EUR |
| 2022-10-08 |
1.0273 EUR |
143,050.6555 USDC |
1.0272 EUR |
1.0261 EUR |
1.0303 EUR |
1.0266 EUR |
| 2022-10-07 |
1.0237 EUR |
487,533.5741 USDC |
1.0210 EUR |
1.0184 EUR |
1.0282 EUR |
1.0272 EUR |
| 2022-10-06 |
1.0144 EUR |
388,788.1658 USDC |
1.0073 EUR |
1.0065 EUR |
1.0225 EUR |
1.0203 EUR |
| 2022-10-05 |
1.0092 EUR |
501,433.5763 USDC |
1.0017 EUR |
1.0015 EUR |
1.0160 EUR |
1.0116 EUR |
| 2022-10-04 |
1.0059 EUR |
817,474.7067 USDC |
1.0183 EUR |
1.0010 EUR |
1.0201 EUR |
1.0024 EUR |
| 2022-10-03 |
1.0194 EUR |
419,555.1212 USDC |
1.0207 EUR |
1.0156 EUR |
1.0255 EUR |
1.0180 EUR |
| 2022-10-02 |
1.0210 EUR |
304,741.0750 USDC |
1.0202 EUR |
1.0184 EUR |
1.0238 EUR |
1.0205 EUR |
| 2022-10-01 |
1.0207 EUR |
182,165.4852 USDC |
1.0198 EUR |
1.0194 EUR |
1.0218 EUR |
1.0210 EUR |
| 2022-09-30 |
1.0216 EUR |
518,923.3590 USDC |
1.0184 EUR |
1.0143 EUR |
1.0269 EUR |
1.0204 EUR |
| 2022-09-29 |
1.0265 EUR |
740,274.7495 USDC |
1.0286 EUR |
1.0122 EUR |
1.0390 EUR |
1.0163 EUR |
| 2022-09-28 |
1.0384 EUR |
947,352.3313 USDC |
1.0384 EUR |
1.0236 EUR |
1.0627 EUR |
1.0286 EUR |