USDC.E Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $1.00 | $1.01 | $0.98915472 | $1.00 | $1.37M |
| 2026-10-11 | $1.00 | $1.01 | $0.99282906 | $1.00 | $1.31M |
| 2026-10-10 | $0.99962808 | $1.01 | $0.99634318 | $1.00 | $1.22M |
| 2026-10-09 | $0.99929975 | $1.01 | $0.99041641 | $0.99980724 | $1.25M |
| 2026-10-08 | $0.99842224 | $1.01 | $0.98244383 | $0.99798017 | $1.28M |
| 2026-10-07 | $1.00 | $1.01 | $0.969536 | $0.9990711 | $2.99M |
| 2026-10-06 | $0.99566026 | $1.01 | $0.99284981 | $1.00 | $3.01M |
| 2026-10-05 | $0.99609988 | $1.01 | $0.98970136 | $0.99612326 | $3.11M |
| 2026-10-04 | $0.99933805 | $1.01 | $0.99592394 | $0.99633317 | $3.07M |
| 2026-10-03 | $0.99858215 | $1.00 | $0.99626928 | $0.9993682 | $2.98M |
| 2026-10-02 | $1.01 | $1.01 | $0.99234366 | $0.99913291 | $3.02M |
| 2026-10-01 | $0.99773042 | $1.01 | $0.98743269 | $1.01 | $3.03M |
| 2026-09-30 | $1.00 | $1.01 | $0.9872434 | $0.99767545 | $2.10M |
| 2026-09-29 | $0.99897118 | $1.01 | $0.98801969 | $1.00 | $1.96M |
| 2026-09-28 | $0.99976441 | $1.01 | $0.98994541 | $0.99955343 | $2.19M |
| 2026-09-27 | $0.9998735 | $1.01 | $0.99302226 | $1.00 | $2.23M |
| 2026-09-26 | $1.00 | $1.01 | $0.98968269 | $0.99988385 | $2.23M |
| 2026-09-25 | $0.99856352 | $1.01 | $0.99029997 | $1.00 | $2.52M |
| 2026-09-24 | $1.00 | $1.01 | $0.99246939 | $0.99851288 | $2.59M |
| 2026-09-23 | $1.00 | $1.01 | $0.98095888 | $0.99537041 | $2.20M |
| 2026-09-22 | $1.00 | $1.01 | $0.98780087 | $1.00 | $3.71M |
| 2026-09-21 | $1.00 | $1.02 | $0.990899 | $1.00 | $655,116.96 |
| 2026-09-20 | $0.99702331 | $1.01 | $0.98410547 | $0.99993271 | $761,252.80 |
| 2026-09-19 | $1.00 | $1.01 | $0.99175562 | $0.9985008 | $600,094.82 |
| 2026-09-18 | $1.00 | $1.02 | $0.99418991 | $1.00 | $598,056.85 |
| 2026-09-17 | $0.99962502 | $1.01 | $0.98443021 | $1.01 | $741,064.12 |
| 2026-09-16 | $0.99650242 | $1.02 | $0.9885396 | $1.00 | $716,666.24 |
| 2026-09-15 | $0.99805422 | $1.01 | $0.98236304 | $0.99747228 | $726,296.01 |
| 2026-09-14 | $1.00 | $1.06 | $0.9897049 | $0.99817159 | $606,416.98 |
| 2026-09-13 | $1.00 | $1.01 | $0.98600859 | $1.00 | $604,466.37 |