Register for real-time alerts, custom portfolio, and market movers
USDCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 09 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9998 | 16,443,302.00 |
| Dec 08 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9999 | 17,145,796.00 |
| Dec 07 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 26,884,122.00 |
| Dec 06 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.03 | 0.9998 | 24,910,564.00 |
| Dec 05 2023 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9997 | 31,402,527.00 |
| Dec 04 2023 | 0.9999 | 0.0001 | 0.01% | 0.9998 | 1.03 | 0.90001 | 44,625,776.00 |
| Dec 03 2023 | 0.9998 | -0.0001 | -0.01% | 0.9999 | 1.01 | 0.97532 | 12,398,208.00 |
| Dec 02 2023 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.02 | 0.9146 | 8,483,844.00 |
| Dec 01 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9996 | 23,087,826.00 |
| Nov 30 2023 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.03 | 0.9999 | 21,384,422.00 |
| Nov 29 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.07 | 0.9995 | 25,411,989.00 |
| Nov 28 2023 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.09 | 0.99095 | 20,139,610.00 |
| Nov 27 2023 | 0.9999 | 0.0001 | 0.01% | 0.9999 | 1.11 | 0.99353 | 45,992,431.00 |
| Nov 26 2023 | 0.9998 | -0.0001 | -0.01% | 0.9998 | 1.06 | 0.9971 | 6,864,224.00 |
| Nov 25 2023 | 0.9999 | 0.0002 | 0.02% | 0.9997 | 1.08 | 0.9995 | 7,511,351.00 |
| Nov 24 2023 | 0.9997 | -0.0003 | -0.03% | 1.04 | 1.09 | 0.9995 | 22,873,016.00 |
| Nov 23 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.24 | 0.9997 | 14,730,450.00 |
| Nov 22 2023 | 0.9999 | -0.0001 | -0.01% | 0.9999 | 1.28 | 0.9998 | 29,118,081.00 |
| Nov 21 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.29 | 0.9998 | 35,272,290.00 |
| Nov 20 2023 | 0.9999 | -0.0001 | -0.01% | 0.9999 | 1.00 | 0.99551 | 39,378,368.00 |
| Nov 19 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99585 | 10,057,092.00 |
| Nov 18 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.9958 | 6,716,168.00 |
| Nov 17 2023 | 0.9999 | 0.0001 | 0.01% | 0.9998 | 1.00 | 0.99501 | 18,278,049.00 |
| Nov 16 2023 | 0.9998 | 0.00427 | 0.43% | 0.99997 | 1.01 | 0.99523 | 27,036,835.00 |
| Nov 15 2023 | 0.99553 | -0.00047 | -0.05% | 1.00 | 1.00 | 0.98003 | 31,914,389.00 |
| Nov 14 2023 | 0.996 | -0.004 | -0.40% | 0.9999 | 1.00 | 0.996 | 26,258,821.00 |
| Nov 13 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99104 | 24,711,540.00 |
| Nov 12 2023 | 1.00 | 0.00 | 0.00% | 0.9996 | 1.00 | 0.98001 | 8,995,511.00 |
| Nov 11 2023 | 1.00 | 0.00003 | 0.00% | 1.00 | 1.00 | 0.98552 | 5,750,620.00 |
| Nov 10 2023 | 0.99997 | -0.00003 | 0.00% | 0.9999 | 1.00 | 0.98925 | 48,108,632.00 |
| Nov 09 2023 | 1.00 | 0.00003 | 0.00% | 1.00 | 1.00 | 0.9969 | 33,333,188.00 |
| Nov 08 2023 | 0.99997 | -0.00003 | 0.00% | 1.00 | 1.00 | 0.99061 | 22,124,361.00 |
| Nov 07 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99602 | 23,592,774.00 |
| Nov 06 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.996 | 17,070,883.00 |
| Nov 05 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99074 | 3,902,769.00 |
| Nov 04 2023 | 1.00 | 0.00 | 0.00% | 0.99692 | 1.00 | 0.98007 | 3,717,290.00 |
| Nov 03 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9965 | 12,051,760.00 |
| Nov 02 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.98699 | 18,543,911.00 |
| Nov 01 2023 | 1.00 | 0.0001 | 0.01% | 0.99997 | 1.00 | 0.984 | 32,719,181.00 |
| Oct 31 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.99846 | 15,487,053.00 |
| Oct 30 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.997 | 19,256,653.00 |
| Oct 29 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99001 | 5,156,859.00 |
| Oct 28 2023 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99001 | 3,350,231.00 |
| Oct 27 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99116 | 11,354,918.00 |
| Oct 26 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.990 | 17,650,428.00 |
| Oct 25 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99601 | 20,203,854.00 |
| Oct 24 2023 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.99028 | 29,971,754.00 |
| Oct 23 2023 | 1.00 | 0.0002 | 0.02% | 0.99673 | 1.00 | 0.99671 | 27,229,766.00 |
| Oct 22 2023 | 0.9998 | -0.0001 | -0.01% | 0.9999 | 1.01 | 0.99002 | 2,523,758.00 |
| Oct 21 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 2,692,032.00 |
| Oct 20 2023 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9997 | 19,940,785.00 |
| Oct 19 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9999 | 10,640,422.00 |
| Oct 18 2023 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.99544 | 17,391,892.00 |
| Oct 17 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.99541 | 12,500,155.00 |
| Oct 16 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99142 | 23,343,465.00 |
| Oct 15 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99655 | 2,027,625.00 |
| Oct 14 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99686 | 1,225,626.00 |
| Oct 13 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99634 | 8,022,577.00 |
| Oct 12 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99638 | 13,205,532.00 |
| Oct 11 2023 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.01 | 0.99638 | 15,175,620.00 |
| Oct 10 2023 | 0.9999 | 0.00 | 0.00% | 0.9998 | 1.00 | 0.97545 | 17,217,509.00 |
| Oct 09 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9997 | 14,275,042.00 |
| Oct 08 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99617 | 4,754,279.00 |
| Oct 07 2023 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.99192 | 3,152,097.00 |
| Oct 06 2023 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9999 | 11,294,790.00 |
| Oct 05 2023 | 0.9999 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99142 | 12,409,794.00 |
| Oct 04 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9998 | 16,743,510.00 |
| Oct 03 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99306 | 12,446,642.00 |
| Oct 02 2023 | 0.9999 | 0.00808 | 0.81% | 1.00 | 1.00 | 0.99069 | 19,594,309.00 |
| Oct 01 2023 | 0.99182 | -0.00818 | -0.82% | 1.00 | 1.01 | 0.990 | 7,717,871.00 |
| Sep 30 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99624 | 3,860,631.00 |
| Sep 29 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.98007 | 11,845,025.00 |
| Sep 28 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9925 | 11,325,037.00 |
| Sep 27 2023 | 1.00 | 0.00002 | 0.00% | 1.00 | 1.01 | 0.98001 | 8,588,375.00 |
| Sep 26 2023 | 0.99998 | -0.00002 | 0.00% | 1.00 | 1.00 | 0.990 | 12,351,300.00 |
| Sep 25 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99908 | 10,019,227.00 |
| Sep 24 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 3,551,347.00 |
| Sep 23 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 3,695,361.00 |
| Sep 22 2023 | 1.00 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99971 | 8,462,191.00 |
| Sep 21 2023 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9982 | 6,922,018.00 |
| Sep 20 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.03 | 0.9999 | 10,166,208.00 |
| Sep 19 2023 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9999 | 10,329,352.00 |
| Sep 18 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 12,950,758.00 |
| Sep 17 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99998 | 1,763,662.00 |
| Sep 16 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99997 | 4,228,987.00 |
| Sep 15 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99997 | 25,342,601.00 |
| Sep 14 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9999 | 12,385,493.00 |
| Sep 13 2023 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.01 | 0.99929 | 16,032,839.00 |
| Sep 12 2023 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9897 | 14,696,536.00 |
| Sep 11 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99937 | 15,036,690.00 |
| Sep 10 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9999 | 2,323,447.00 |
| Sep 09 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99999 | 2,133,230.00 |
