Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.USDCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.9995 | -0.0005 | -0.05% | 1.00 | 1.00 | 0.9991 | 1,004,412,809.00 |
| Apr 17 2024 | 1.00 | 0.0004 | 0.04% | 0.9997 | 1.00 | 0.9993 | 1,162,230,295.00 |
| Apr 16 2024 | 0.9996 | -0.0002 | -0.02% | 0.9996 | 0.9999 | 0.9992 | 1,048,721,861.00 |
| Apr 15 2024 | 0.9998 | 0.0008 | 0.08% | 0.999 | 0.9998 | 0.9987 | 1,170,448,547.00 |
| Apr 14 2024 | 0.999 | 0.0003 | 0.03% | 0.9987 | 0.9998 | 0.9987 | 679,250,098.00 |
| Apr 13 2024 | 0.9987 | -0.0009 | -0.09% | 0.9997 | 1.00 | 0.9953 | 825,880,732.00 |
| Apr 12 2024 | 0.9996 | -0.0003 | -0.03% | 1.00 | 1.00 | 0.9995 | 1,354,850,034.00 |
| Apr 11 2024 | 0.9999 | -0.0002 | -0.02% | 1.00 | 1.00 | 0.9998 | 752,249,635.00 |
| Apr 10 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 0.9999 | 710,395,200.00 |
| Apr 09 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 0.9995 | 1,095,366,450.00 |
| Apr 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9997 | 964,018,673.00 |
| Apr 07 2024 | 1.00 | 0.0001 | 0.01% | 0.9997 | 1.00 | 0.9995 | 416,105,321.00 |
| Apr 06 2024 | 0.9999 | 0.0003 | 0.03% | 0.9997 | 1.00 | 0.9994 | 289,610,587.00 |
| Apr 05 2024 | 0.9996 | -0.0001 | -0.01% | 0.9996 | 1.00 | 0.9993 | 988,674,088.00 |
| Apr 04 2024 | 0.9997 | 0.0001 | 0.01% | 0.9996 | 1.00 | 0.9993 | 1,750,445,096.00 |
| Apr 03 2024 | 0.9996 | -0.0002 | -0.02% | 0.9997 | 0.9998 | 0.9992 | 1,098,517,004.00 |
| Apr 02 2024 | 0.9998 | 0.0003 | 0.03% | 0.9995 | 1.00 | 0.9989 | 1,754,173,411.00 |
| Apr 01 2024 | 0.9995 | -0.0005 | -0.05% | 0.9999 | 1.00 | 0.9992 | 988,383,746.00 |
| Mar 31 2024 | 1.00 | 0.0004 | 0.04% | 0.9995 | 1.00 | 0.9995 | 391,088,549.00 |
| Mar 30 2024 | 0.9996 | 0.0002 | 0.02% | 0.9992 | 0.9997 | 0.9991 | 466,319,539.00 |
| Mar 29 2024 | 0.9994 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.9994 | 656,909,270.00 |
| Mar 28 2024 | 1.00 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.9996 | 1,110,092,332.00 |
| Mar 27 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.00 | 0.9998 | 1,340,155,479.00 |
| Mar 26 2024 | 1.00 | 0.0003 | 0.03% | 0.9998 | 1.00 | 0.9995 | 899,778,642.00 |
| Mar 25 2024 | 0.9997 | -0.0003 | -0.03% | 1.00 | 1.00 | 0.9993 | 1,281,565,411.00 |
| Mar 24 2024 | 1.00 | 0.0002 | 0.02% | 0.9998 | 1.00 | 0.9996 | 411,387,289.00 |
| Mar 23 2024 | 0.9998 | 0.00 | 0.00% | 0.9998 | 1.00 | 0.9998 | 289,898,518.00 |
| Mar 22 2024 | 0.9998 | -0.0005 | -0.05% | 1.00 | 1.00 | 0.9998 | 1,003,770,501.00 |
| Mar 21 2024 | 1.00 | 0.00 | 0.03% | 0.9999 | 1.00 | 0.9997 | 1,171,105,144.00 |
| Mar 20 2024 | 1.00 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.9996 | 1,475,750,855.00 |
| Mar 19 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.00 | 0.9998 | 1,394,181,747.00 |
| Mar 18 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.00 | 0.9999 | 991,022,463.00 |
| Mar 17 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 575,263,586.00 |
| Mar 16 2024 | 1.00 | 0.00 | 0.10% | 0.9998 | 1.00 | 0.9998 | 572,720,320.00 |
| Mar 15 2024 | 0.9998 | 0.0004 | 0.04% | 1.00 | 1.00 | 0.9997 | 827,236,321.00 |
| Mar 14 2024 | 0.9994 | 0.00 | 0.00% | 0.9994 | 0.9994 | 0.9994 | 0.00 |
| Mar 13 2024 | 0.9994 | -0.0004 | -0.04% | 0.9998 | 1.00 | 0.9981 | 841,842,137.00 |
| Mar 12 2024 | 0.9998 | 0.0001 | 0.01% | 0.9998 | 1.00 | 0.9991 | 1,179,995,387.00 |
| Mar 11 2024 | 0.9997 | 0.0008 | 0.08% | 0.999 | 1.00 | 0.9986 | 1,315,430,369.00 |
| Mar 10 2024 | 0.9989 | 0.0012 | 0.12% | 0.9978 | 0.999 | 0.9973 | 584,644,058.00 |
| Mar 09 2024 | 0.9977 | 0.00 | 0.00% | 0.9977 | 0.9978 | 0.9977 | 4,100.00 |
| Mar 08 2024 | 0.9977 | -0.0007 | -0.07% | 0.9983 | 0.9992 | 0.995 | 986,044,979.00 |
| Mar 07 2024 | 0.9984 | -0.0008 | -0.08% | 0.9992 | 0.9998 | 0.9977 | 967,870,804.00 |
| Mar 06 2024 | 0.9992 | 0.0004 | 0.04% | 0.9988 | 1.00 | 0.9977 | 1,130,856,619.00 |
| Mar 05 2024 | 0.9988 | 0.0002 | 0.02% | 0.9987 | 1.00 | 0.998 | 1,289,225,048.00 |
| Mar 04 2024 | 0.9986 | -0.0009 | -0.09% | 0.9995 | 0.9997 | 0.9979 | 1,013,085,444.00 |
| Mar 03 2024 | 0.9995 | 0.0003 | 0.03% | 0.9991 | 0.9996 | 0.9988 | 415,075,300.00 |
| Mar 02 2024 | 0.9992 | 0.00 | 0.00% | 0.9993 | 0.9995 | 0.9984 | 568,390,468.00 |
| Mar 01 2024 | 0.9992 | -0.0001 | -0.01% | 0.9995 | 1.00 | 0.9986 | 882,289,107.00 |
| Feb 29 2024 | 0.9993 | 0.0005 | 0.05% | 0.9988 | 1.00 | 0.9988 | 1,205,041,704.00 |
| Feb 28 2024 | 0.9988 | -0.0008 | -0.08% | 0.9995 | 0.9997 | 0.9984 | 1,088,405,911.00 |
| Feb 27 2024 | 0.9996 | 0.0004 | 0.04% | 0.9992 | 0.9998 | 0.9984 | 921,669,354.00 |
| Feb 26 2024 | 0.9992 | -0.0009 | -0.09% | 1.00 | 1.00 | 0.999 | 901,467,695.00 |
| Feb 25 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.9999 | 215,725,558.00 |
| Feb 24 2024 | 1.00 | -0.0001 | -0.01% | 1.00 | 1.00 | 1.00 | 268,906,448.00 |
| Feb 23 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 0.9999 | 613,292,131.00 |
| Feb 22 2024 | 1.00 | 0.00 | 0.06% | 0.9999 | 1.00 | 0.9998 | 748,872,510.00 |
| Feb 21 2024 | 1.00 | 0.0002 | 0.02% | 0.9998 | 1.00 | 0.9997 | 538,233,859.00 |
| Feb 20 2024 | 0.9998 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9997 | 601,247,637.00 |
| Feb 19 2024 | 0.9998 | -0.0001 | -0.01% | 0.9998 | 1.00 | 0.9996 | 390,600,703.00 |
| Feb 18 2024 | 0.9999 | 0.0002 | 0.02% | 0.9996 | 1.00 | 0.9995 | 209,457,422.00 |
| Feb 17 2024 | 0.9997 | 0.0004 | 0.04% | 0.9993 | 0.9998 | 0.9991 | 191,563,448.00 |
| Feb 16 2024 | 0.9993 | 0.0003 | 0.03% | 0.999 | 0.9998 | 0.9988 | 473,163,287.00 |
| Feb 15 2024 | 0.999 | -0.0002 | -0.02% | 0.9991 | 0.9998 | 0.9987 | 600,756,463.00 |
| Feb 14 2024 | 0.9992 | -0.0003 | -0.03% | 0.9996 | 1.00 | 0.999 | 488,776,323.00 |
| Feb 13 2024 | 0.9995 | -0.0002 | -0.02% | 0.9997 | 1.00 | 0.9993 | 506,737,525.00 |
| Feb 12 2024 | 0.9997 | 0.00 | 0.00% | 0.9996 | 1.00 | 0.9992 | 559,774,545.00 |
| Feb 11 2024 | 0.9997 | 0.00 | 0.00% | 0.9997 | 0.9999 | 0.9993 | 284,384,759.00 |
| Feb 10 2024 | 0.9997 | 0.0002 | 0.02% | 0.9996 | 0.9999 | 0.9992 | 332,219,528.00 |
| Feb 09 2024 | 0.9995 | -0.0003 | -0.03% | 0.9998 | 1.00 | 0.9991 | 646,265,274.00 |
| Feb 08 2024 | 0.9998 | -0.0004 | -0.04% | 1.00 | 1.00 | 0.9998 | 714,009,535.00 |
| Feb 07 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 657,589,919.00 |
| Feb 06 2024 | 1.00 | 0.00 | -0.09% | 1.00 | 1.00 | 1.00 | 524,654,518.00 |
| Feb 05 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 1.00 | 508,551,329.00 |
| Feb 04 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 200,070,076.00 |
| Feb 03 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 162,726,990.00 |
| Feb 02 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 520,733,712.00 |
| Feb 01 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 612,731,624.00 |
| Jan 31 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.00 | 0.9999 | 1,022,001,936.00 |
| Jan 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 721,494,684.00 |
| Jan 29 2024 | 1.00 | -0.0002 | -0.02% | 1.00 | 1.00 | 1.00 | 475,301,241.00 |
| Jan 28 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 193,185,969.00 |
| Jan 27 2024 | 1.00 | -0.0002 | -0.02% | 1.00 | 1.00 | 1.00 | 162,253,749.00 |
| Jan 26 2024 | 1.00 | 0.00 | -0.04% | 1.00 | 1.00 | 1.00 | 527,723,028.00 |
| Jan 25 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 443,736,111.00 |
| Jan 24 2024 | 1.00 | 0.00 | -0.04% | 1.00 | 1.00 | 1.00 | 511,000,658.00 |
| Jan 23 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 609,585,671.00 |
| Jan 22 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 1.00 | 639,476,524.00 |
| Jan 21 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 219,436,880.00 |
| Jan 20 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 207,131,015.00 |
