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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.99987 | 4,356,908.00 |
| Jul 26 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 10,227,044.00 |
| Jul 25 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 13,091,965.00 |
| Jul 24 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9989 | 11,482,380.00 |
| Jul 23 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99981 | 15,609,167.00 |
| Jul 22 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9999 | 22,110,828.00 |
| Jul 21 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9999 | 3,748,371.00 |
| Jul 20 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9999 | 9,518,871.00 |
| Jul 19 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9999 | 11,033,558.00 |
| Jul 18 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9999 | 13,059,507.00 |
| Jul 17 2024 | 0.9999 | -0.0001 | -0.01% | 0.9999 | 1.00 | 0.9995 | 15,730,110.00 |
| Jul 16 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.99988 | 14,094,452.00 |
| Jul 15 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.01 | 0.99972 | 13,457,752.00 |
| Jul 14 2024 | 0.9999 | -0.0001 | -0.01% | 0.99994 | 1.00 | 0.9999 | 4,914,639.00 |
| Jul 13 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9999 | 3,630,398.00 |
| Jul 12 2024 | 1.00 | 0.00008 | 0.01% | 0.9999 | 1.00 | 0.9999 | 2,154,291.00 |
| Jul 11 2024 | 0.99992 | -0.00008 | -0.01% | 1.00 | 1.00 | 0.995 | 16,525,859.00 |
| Jul 10 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9998 | 12,315,113.00 |
| Jul 09 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 12,882,373.00 |
| Jul 08 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9997 | 25,483,914.00 |
| Jul 07 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9998 | 3,618,799.00 |
| Jul 06 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9998 | 4,111,811.00 |
| Jul 05 2024 | 0.9999 | -0.0001 | -0.01% | 0.9999 | 1.00 | 0.99961 | 17,801,890.00 |
| Jul 04 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9997 | 10,062,136.00 |
| Jul 03 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99988 | 14,083,541.00 |
| Jul 02 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99963 | 10,860,861.00 |
| Jul 01 2024 | 0.9999 | 0.0001 | 0.01% | 0.99991 | 1.00 | 0.99953 | 13,418,137.00 |
| Jun 30 2024 | 0.9998 | -0.0001 | -0.01% | 0.9998 | 0.99998 | 0.9998 | 5,632,682.00 |
| Jun 29 2024 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9996 | 5,613,797.00 |
| Jun 28 2024 | 0.9999 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99976 | 15,039,147.00 |
| Jun 27 2024 | 0.9998 | 0.00 | 0.00% | 0.9998 | 1.00 | 0.99962 | 22,898,604.00 |
| Jun 26 2024 | 0.9998 | -0.0002 | -0.02% | 0.9999 | 1.00 | 0.99976 | 24,209,646.00 |
| Jun 25 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9998 | 14,602,561.00 |
| Jun 24 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9998 | 13,022,675.00 |
| Jun 23 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9999 | 3,126,256.00 |
| Jun 22 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99983 | 3,566,680.00 |
| Jun 21 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9998 | 10,522,279.00 |
| Jun 20 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 10,559,362.00 |
| Jun 19 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9997 | 11,482,418.00 |
| Jun 18 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99976 | 14,831,746.00 |
| Jun 17 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9998 | 17,208,021.00 |
| Jun 16 2024 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 2,758,233.00 |
| Jun 15 2024 | 0.9999 | -0.00009 | -0.01% | 0.9999 | 1.00 | 0.9999 | 2,927,395.00 |
| Jun 14 2024 | 0.99999 | -0.00001 | 0.00% | 0.9999 | 1.00 | 0.99962 | 15,638,128.00 |
| Jun 13 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9999 | 11,458,674.00 |
| Jun 12 2024 | 1.00 | 0.0001 | 0.01% | 0.99996 | 1.00 | 0.99971 | 13,893,804.00 |
| Jun 11 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9996 | 17,462,418.00 |
| Jun 10 2024 | 0.9999 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.9996 | 11,158,963.00 |
| Jun 09 2024 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 4,544,030.00 |
| Jun 08 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99975 | 5,192,298.00 |
| Jun 07 2024 | 0.9999 | -0.0001 | -0.01% | 0.9998 | 1.00 | 0.999 | 14,366,737.00 |
| Jun 06 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9997 | 15,361,680.00 |
| Jun 05 2024 | 1.00 | 0.0001 | 0.01% | 0.99995 | 1.00 | 0.99963 | 22,960,604.00 |
| Jun 04 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.99976 | 16,072,631.00 |
| Jun 03 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9998 | 11,662,573.00 |
| Jun 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99978 | 2,994,026.00 |
| Jun 01 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 2,629,397.00 |
| May 31 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99974 | 10,314,956.00 |
| May 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99975 | 9,260,271.00 |
| May 29 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9996 | 17,475,341.00 |
| May 28 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.03 | 0.9998 | 15,404,331.00 |
| May 27 2024 | 0.9999 | -0.0001 | -0.01% | 0.9999 | 1.00 | 0.9996 | 11,421,350.00 |
| May 26 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.99974 | 5,478,786.00 |
| May 25 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 6,441,617.00 |
| May 24 2024 | 1.00 | 0.00001 | 0.00% | 1.00 | 1.00 | 0.99978 | 12,095,319.00 |
| May 23 2024 | 0.99999 | -0.00001 | 0.00% | 0.9999 | 1.00 | 0.9996 | 19,761,457.00 |
| May 22 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9998 | 12,147,959.00 |
| May 21 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9998 | 28,503,074.00 |
| May 20 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9998 | 15,247,532.00 |
| May 19 2024 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9998 | 4,164,872.00 |
| May 18 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9999 | 3,639,425.00 |
| May 17 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 21,591,753.00 |
| May 16 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9998 | 12,325,493.00 |
| May 15 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 16,720,643.00 |
| May 14 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99975 | 10,123,286.00 |
| May 13 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99989 | 23,232,991.00 |
| May 12 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9999 | 2,621,012.00 |
| May 11 2024 | 0.9999 | -0.0001 | -0.01% | 0.99997 | 1.00 | 0.99974 | 2,923,173.00 |
| May 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 10,091,621.00 |
| May 09 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9998 | 7,589,598.00 |
| May 08 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99973 | 15,443,546.00 |
| May 07 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 11,840,853.00 |
| May 06 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99953 | 23,464,956.00 |
| May 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 3,534,440.00 |
| May 04 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 6,723,083.00 |
| May 03 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9998 | 19,419,446.00 |
| May 02 2024 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99983 | 21,740,831.00 |
| May 01 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99966 | 15,758,908.00 |
| Apr 30 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9997 | 14,972,285.00 |
| Apr 29 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9998 | 12,482,432.00 |
| Apr 28 2024 | 1.00 | 0.0001 | 0.01% | 0.9998 | 1.00 | 0.9998 | 5,208,280.00 |
| Apr 27 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9997 | 6,973,576.00 |
