Crypto exchange Crex24

Market USD Coin (USDC) / USD

Identifier on Crex24: USDC-USD
Date Price Volume Open Low High Close
2020-04-14 1.0061 USD 203.7702 USDC 1.0110 USD 1.0009 USD 1.0198 USD 1.0011 USD
2020-04-13 1.0102 USD 239.5046 USDC 1.0094 USD 1.0094 USD 1.0390 USD 1.0110 USD
2020-04-12 1.0075 USD 15.8517 USDC 1.0100 USD 1.0050 USD 1.0100 USD 1.0050 USD
2020-04-11 1.0147 USD 157.0067 USDC 1.0222 USD 1.0050 USD 1.0350 USD 1.0072 USD
2020-04-10 1.0224 USD 117.8568 USDC 1.0268 USD 1.0180 USD 1.0340 USD 1.0180 USD
2020-04-09 1.0125 USD 10.5738 USDC 1.0125 USD 1.0125 USD 1.0125 USD 1.0125 USD
2020-04-08 1.0130 USD 4.6117 USDC 1.0130 USD 1.0130 USD 1.0130 USD 1.0130 USD
2020-04-07 1.0120 USD 83.9760 USDC 1.0110 USD 1.0100 USD 1.0320 USD 1.0130 USD
2020-04-06 1.0139 USD 39.5976 USDC 1.0178 USD 1.0100 USD 1.0178 USD 1.0100 USD
2020-04-04 1.0121 USD 40.7587 USDC 1.0131 USD 1.0110 USD 1.0310 USD 1.0110 USD
2020-04-03 1.0233 USD 47.7250 USDC 1.0145 USD 1.0080 USD 1.0320 USD 1.0320 USD
2020-04-02 1.0111 USD 2,839.5130 USDC 1.0136 USD 1.0003 USD 1.0200 USD 1.0085 USD
2020-04-01 1.0230 USD 71.3386 USDC 1.0323 USD 1.0136 USD 1.0400 USD 1.0136 USD
2020-03-31 1.0272 USD 42.5425 USDC 1.0220 USD 1.0125 USD 1.0350 USD 1.0323 USD
2020-03-30 1.0122 USD 25.8587 USDC 1.0121 USD 1.0121 USD 1.0125 USD 1.0123 USD
2020-03-29 1.0186 USD 27,541.8939 USDC 1.0250 USD 1.0121 USD 1.0340 USD 1.0121 USD
2020-03-28 1.0216 USD 17,676.0590 USDC 1.0319 USD 1.0100 USD 1.0530 USD 1.0113 USD
2020-03-27 1.0312 USD 546.8862 USDC 1.0123 USD 1.0123 USD 1.0500 USD 1.0500 USD
2020-03-26 1.0127 USD 66.7143 USDC 1.0130 USD 1.0121 USD 1.0316 USD 1.0123 USD
2020-03-25 1.0125 USD 94.5107 USDC 1.0100 USD 1.0084 USD 1.0433 USD 1.0150 USD
2020-03-24 1.0082 USD 194.7276 USDC 1.0063 USD 1.0063 USD 1.0690 USD 1.0100 USD
2020-03-23 1.0337 USD 189.0520 USDC 1.0600 USD 1.0073 USD 1.0600 USD 1.0073 USD
2020-03-22 1.0292 USD 41.0217 USDC 1.0103 USD 1.0102 USD 1.0500 USD 1.0480 USD
2020-03-21 1.0143 USD 31.3503 USDC 1.0183 USD 1.0103 USD 1.0183 USD 1.0103 USD
2020-03-20 1.0266 USD 719.8175 USDC 1.0218 USD 1.0050 USD 1.0600 USD 1.0313 USD
2020-03-19 1.0291 USD 190.1114 USDC 1.0322 USD 1.0003 USD 1.0348 USD 1.0260 USD
2020-03-18 1.0340 USD 66.1209 USDC 1.0381 USD 1.0080 USD 1.0500 USD 1.0299 USD
2020-03-17 1.0140 USD 727.3856 USDC 1.0120 USD 1.0065 USD 1.0905 USD 1.0159 USD
2020-03-16 1.0248 USD 17,775.8970 USDC 1.0365 USD 1.0120 USD 1.1690 USD 1.0131 USD
2020-03-15 1.0662 USD 11,104.3073 USDC 1.1010 USD 1.0092 USD 1.1131 USD 1.0314 USD
2020-03-14 1.0527 USD 7,280.9351 USDC 1.0063 USD 1.0063 USD 1.1108 USD 1.0991 USD
2020-03-13 1.0167 USD 28,855.8402 USDC 1.0270 USD 0.9501 USD 1.1631 USD 1.0063 USD
2020-03-12 1.0550 USD 17,711.6274 USDC 1.0160 USD 1.0045 USD 1.1830 USD 1.0939 USD
2020-03-11 1.0104 USD 77.0714 USDC 1.0127 USD 1.0070 USD 1.0270 USD 1.0080 USD
2020-03-10 1.0076 USD 141.8638 USDC 1.0076 USD 1.0060 USD 1.0391 USD 1.0075 USD
2020-03-09 1.0120 USD 69.9141 USDC 1.0150 USD 1.0090 USD 1.0300 USD 1.0090 USD
2020-03-08 1.0292 USD 693.8495 USDC 1.0180 USD 1.0051 USD 1.0464 USD 1.0404 USD
2020-03-07 1.0178 USD 48.0550 USDC 1.0175 USD 1.0040 USD 1.0180 USD 1.0180 USD
2020-03-06 1.0173 USD 40.4852 USDC 1.0182 USD 1.0035 USD 1.0190 USD 1.0164 USD
2020-03-05 1.0081 USD 3,484.8942 USDC 1.0112 USD 1.0002 USD 1.0112 USD 1.0050 USD
2020-03-04 1.0165 USD 15.6000 USDC 1.0100 USD 1.0096 USD 1.0230 USD 1.0230 USD
2020-03-03 1.0235 USD 10.1153 USDC 1.0189 USD 1.0100 USD 1.0280 USD 1.0280 USD
2020-03-02 1.0163 USD 67.8097 USDC 1.0200 USD 1.0101 USD 1.0200 USD 1.0125 USD
2020-03-01 1.0248 USD 13.2203 USDC 1.0152 USD 1.0101 USD 1.0344 USD 1.0344 USD
2020-02-29 1.0215 USD 20.4949 USDC 1.0200 USD 1.0155 USD 1.0349 USD 1.0230 USD
2020-02-28 1.0106 USD 92.3303 USDC 1.0120 USD 1.0091 USD 1.0264 USD 1.0091 USD
2020-02-27 1.0266 USD 203.0618 USDC 1.0271 USD 1.0085 USD 1.0400 USD 1.0260 USD
2020-02-26 1.0243 USD 62.1312 USDC 1.0270 USD 1.0089 USD 1.0360 USD 1.0215 USD
2020-02-25 1.0251 USD 81.8029 USDC 1.0252 USD 1.0080 USD 1.0400 USD 1.0250 USD
2020-02-24 1.0063 USD 15.5441 USDC 1.0003 USD 1.0002 USD 1.0230 USD 1.0123 USD