Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.99998 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.9998 | 2,402,124.00 |
| May 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99983 | 1,770,202.00 |
| May 01 2024 | 1.00 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.99966 | 2,767,106.00 |
| Apr 30 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99989 | 942,177.00 |
| Apr 29 2024 | 1.00 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.99995 | 1,448,822.00 |
| Apr 28 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99997 | 860,697.00 |
| Apr 27 2024 | 1.00 | 0.00003 | 0.00% | 0.99997 | 1.00 | 0.99974 | 1,665,715.00 |
| Apr 26 2024 | 0.99997 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.99976 | 1,840,887.00 |
| Apr 25 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Apr 24 2024 | 1.00 | -0.00004 | 0.00% | 0.99998 | 1.00 | 0.99975 | 1,623,517.00 |
| Apr 23 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.9999 | 1,073,330.00 |
| Apr 22 2024 | 0.99999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99976 | 1,523,768.00 |
| Apr 21 2024 | 0.99999 | -0.00005 | 0.00% | 1.00 | 1.00 | 0.99985 | 492,146.00 |
| Apr 20 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99999 | 362,215.00 |
| Apr 19 2024 | 1.00 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.99972 | 1,603,792.00 |
| Apr 18 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99976 | 2,761,647.00 |
| Apr 17 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99978 | 1,858,793.00 |
| Apr 16 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 2,853,017.00 |
| Apr 15 2024 | 1.00 | 0.00 | 0.00% | 0.99997 | 1.00 | 0.98008 | 6,800,835.00 |
| Apr 14 2024 | 0.99997 | -0.00013 | -0.01% | 1.00 | 1.00 | 0.99979 | 3,137,366.00 |
| Apr 13 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.99973 | 4,862,824.00 |
| Apr 12 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99981 | 5,096,542.00 |
| Apr 11 2024 | 0.99999 | -0.00001 | 0.00% | 0.99999 | 1.00 | 0.99997 | 2,144,358.00 |
| Apr 10 2024 | 1.00 | 0.00001 | 0.00% | 0.99999 | 1.00 | 0.99988 | 1,849,379.00 |
| Apr 09 2024 | 0.99999 | 0.00002 | 0.00% | 0.99999 | 1.00 | 0.99975 | 1,712,338.00 |
| Apr 08 2024 | 0.99997 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.99976 | 2,952,964.00 |
| Apr 07 2024 | 1.00 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.99995 | 1,337,023.00 |
| Apr 06 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99995 | 1,002,715.00 |
| Apr 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99996 | 3,378,945.00 |
| Apr 04 2024 | 1.00 | -0.00007 | -0.01% | 0.99999 | 1.00 | 0.99977 | 2,423,480.00 |
| Apr 03 2024 | 1.00 | 0.00 | 0.01% | 0.99999 | 1.00 | 0.99995 | 3,389,776.00 |
| Apr 02 2024 | 0.99999 | 0.00001 | 0.00% | 0.99998 | 1.00 | 0.9998 | 2,154,299.00 |
| Apr 01 2024 | 0.99998 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.99965 | 1,361,332.00 |
| Mar 31 2024 | 0.99997 | -0.00007 | -0.01% | 0.99997 | 1.00 | 0.99995 | 325,486.00 |
| Mar 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99995 | 2,601,361.00 |
| Mar 29 2024 | 1.00 | 0.00 | 0.01% | 0.99997 | 1.00 | 0.99891 | 1,065,189.00 |
| Mar 28 2024 | 0.99997 | -0.00004 | 0.00% | 1.00 | 1.00 | 0.99995 | 1,953,619.00 |
| Mar 27 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99995 | 2,281,426.00 |
| Mar 26 2024 | 0.99999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 3,207,883.00 |
| Mar 25 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99948 | 2,465,121.00 |
| Mar 24 2024 | 1.00 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.99975 | 602,294.00 |
| Mar 23 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99999 | 277,455.00 |
| Mar 22 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99995 | 5,069,804.00 |
| Mar 21 2024 | 1.00 | 0.00001 | 0.00% | 0.99999 | 1.00 | 0.99985 | 4,512,842.00 |
| Mar 20 2024 | 0.99999 | -0.00002 | 0.00% | 1.00 | 1.00 | 0.99968 | 2,809,151.00 |
| Mar 19 2024 | 1.00 | 0.00 | 0.00% | 0.99998 | 1.00 | 0.99995 | 1,898,903.00 |
| Mar 18 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 4,967,729.00 |
| Mar 17 2024 | 0.99997 | -0.00004 | 0.00% | 1.00 | 1.00 | 0.99968 | 471,408.00 |
| Mar 16 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99992 | 585,682.00 |
| Mar 15 2024 | 0.99999 | -0.00005 | 0.00% | 0.99999 | 1.00 | 0.99995 | 2,247,056.00 |
| Mar 14 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Mar 13 2024 | 1.00 | 0.00 | 0.01% | 0.99999 | 1.00 | 0.99972 | 3,971,344.00 |
| Mar 12 2024 | 0.99999 | -0.00002 | 0.00% | 0.99999 | 1.00 | 0.99617 | 5,126,368.00 |
| Mar 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 6,002,514.00 |
| Mar 10 2024 | 1.00 | 0.00003 | 0.00% | 0.99994 | 1.00 | 0.99974 | 3,583,571.00 |
| Mar 09 2024 | 0.99997 | -0.00001 | 0.00% | 0.99998 | 1.00 | 0.99994 | 449,785.00 |
| Mar 08 2024 | 0.99998 | -0.00001 | 0.00% | 0.99997 | 1.00 | 0.99975 | 5,533,150.00 |
| Mar 07 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99964 | 5,677,783.00 |
| Mar 06 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99968 | 8,520,671.00 |
| Mar 05 2024 | 1.00 | -0.00001 | 0.00% | 1.00 | 1.01 | 0.99682 | 10,343,976.00 |
| Mar 04 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 3,099,386.00 |
| Mar 03 2024 | 1.00 | 0.00007 | 0.01% | 0.99992 | 1.00 | 0.99987 | 1,784,502.00 |
| Mar 02 2024 | 0.99993 | -0.00004 | 0.00% | 0.99997 | 1.00 | 0.9999 | 969,845.00 |
| Mar 01 2024 | 0.99997 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.99992 | 2,325,894.00 |
| Feb 29 2024 | 1.00 | 0.00002 | 0.00% | 0.99998 | 1.00 | 0.99973 | 4,001,907.00 |
| Feb 28 2024 | 0.99998 | -0.00002 | 0.00% | 0.99999 | 1.00 | 0.99976 | 2,970,782.00 |
| Feb 27 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99989 | 2,001,944.00 |
| Feb 26 2024 | 1.00 | 0.00007 | 0.01% | 0.99997 | 1.00 | 0.99969 | 1,895,858.00 |
| Feb 25 2024 | 0.99993 | 0.00 | 0.00% | 0.99998 | 1.00 | 0.99979 | 462,657.00 |
| Feb 24 2024 | 0.99993 | -0.00004 | 0.00% | 0.99999 | 1.00 | 0.9999 | 344,108.00 |
| Feb 23 2024 | 0.99997 | -0.00002 | 0.00% | 1.00 | 1.00 | 0.99976 | 1,379,892.00 |
| Feb 22 2024 | 0.99999 | 0.00 | 0.00% | 0.99997 | 1.00 | 0.9999 | 1,379,277.00 |
| Feb 21 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99981 | 691,537.00 |
| Feb 20 2024 | 1.00 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.9999 | 3,029,862.00 |
| Feb 19 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99971 | 1,497,645.00 |
| Feb 18 2024 | 1.00 | 0.00003 | 0.00% | 0.99997 | 1.00 | 0.99877 | 479,594.00 |
| Feb 17 2024 | 0.99997 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.99971 | 748,086.00 |
| Feb 16 2024 | 1.00 | 0.00001 | 0.00% | 0.99999 | 1.00 | 0.99997 | 847,796.00 |
| Feb 15 2024 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.99997 | 2,381,097.00 |
| Feb 14 2024 | 1.00 | 0.00001 | 0.00% | 0.99999 | 1.00 | 0.99973 | 1,706,841.00 |
| Feb 13 2024 | 0.99999 | -0.00005 | 0.00% | 1.00 | 1.00 | 0.99996 | 2,006,379.00 |
| Feb 12 2024 | 1.00 | 0.00 | 0.01% | 0.99998 | 1.00 | 0.99997 | 840,306.00 |
| Feb 11 2024 | 0.99999 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99995 | 286,780.00 |
| Feb 10 2024 | 0.99999 | 0.00002 | 0.00% | 0.99999 | 1.00 | 0.99974 | 545,056.00 |
| Feb 09 2024 | 0.99997 | -0.00002 | 0.00% | 0.99999 | 1.00 | 0.9999 | 872,878.00 |
| Feb 08 2024 | 0.99999 | -0.00002 | 0.00% | 1.00 | 1.00 | 0.9999 | 790,175.00 |
| Feb 07 2024 | 1.00 | 0.00 | 0.00% | 0.99998 | 1.00 | 0.99977 | 919,700.00 |
| Feb 06 2024 | 0.99997 | -0.00002 | 0.00% | 1.00 | 1.00 | 0.9999 | 2,600,246.00 |
| Feb 05 2024 | 0.99999 | 0.00002 | 0.00% | 1.00 | 1.00 | 0.9999 | 1,192,176.00 |
| Feb 04 2024 | 0.99997 | -0.00002 | 0.00% | 0.99998 | 1.00 | 0.99994 | 436,765.00 |
| Feb 03 2024 | 0.99999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99995 | 569,596.00 |
