Register for real-time alerts, custom portfolio, and market movers
USDCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.01 | 0.987918 | 1,050,369,775.00 |
| Jul 17 2024 | 0.9999 | 0.0004 | 0.04% | 0.9995 | 1.00 | 0.9993 | 1,198,325,016.00 |
| Jul 16 2024 | 0.9995 | 0.0002 | 0.02% | 0.9995 | 0.9998 | 0.9993 | 1,102,968,018.00 |
| Jul 15 2024 | 0.9993 | -0.0004 | -0.04% | 0.9997 | 0.9998 | 0.999 | 1,500,717,824.00 |
| Jul 14 2024 | 0.9997 | 0.00 | 0.00% | 0.9997 | 0.9999 | 0.9995 | 444,885,087.00 |
| Jul 13 2024 | 0.9997 | 0.00 | 0.00% | 0.9997 | 1.00 | 0.9996 | 292,917,440.00 |
| Jul 12 2024 | 0.9997 | -0.0002 | -0.02% | 0.9999 | 1.00 | 0.9997 | 717,081,565.00 |
| Jul 11 2024 | 0.9999 | -0.0001 | -0.01% | 0.99999 | 1.00 | 0.988716 | 844,562,197.00 |
| Jul 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.987061 | 932,217,770.00 |
| Jul 09 2024 | 1.00 | 0.00 | 0.00% | 0.99991 | 1.01 | 0.987292 | 789,781,836.00 |
| Jul 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.987253 | 1,063,396,461.00 |
| Jul 07 2024 | 1.00 | 0.0001 | 0.01% | 0.9998 | 1.01 | 0.987182 | 288,710,343.00 |
| Jul 06 2024 | 0.9999 | 0.00 | 0.00% | 0.9999 | 1.00 | 0.9998 | 333,451,323.00 |
| Jul 05 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.01 | 0.987016 | 1,850,816,542.00 |
| Jul 04 2024 | 1.00 | 0.009391 | 0.95% | 0.995666 | 1.01 | 0.988 | 858,883,752.00 |
| Jul 03 2024 | 0.990609 | -0.009391 | -0.94% | 1.00 | 1.01 | 0.988104 | 920,673,486.00 |
| Jul 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.987646 | 748,953,949.00 |
| Jul 01 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.987043 | 721,022,251.00 |
| Jun 30 2024 | 1.00 | 0.003979 | 0.40% | 1.00 | 1.01 | 0.987055 | 538,564,954.00 |
| Jun 29 2024 | 0.996021 | 0.004469 | 0.45% | 1.00 | 1.01 | 0.987975 | 365,514,432.00 |
| Jun 28 2024 | 0.991552 | -0.008448 | -0.84% | 1.00 | 1.01 | 0.987046 | 1,164,198,016.00 |
| Jun 27 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.986429 | 1,010,025,871.00 |
| Jun 26 2024 | 1.00 | 0.001658 | 0.17% | 0.999908 | 1.00 | 0.986 | 1,046,472,323.00 |
| Jun 25 2024 | 0.998342 | -0.001658 | -0.17% | 1.00 | 1.00 | 0.986343 | 1,215,880,355.00 |
| Jun 24 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.986 | 1,171,762,451.00 |
| Jun 23 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.990023 | 269,596,835.00 |
| Jun 22 2024 | 1.00 | 0.00475 | 0.48% | 0.995289 | 1.00 | 0.990032 | 320,500,035.00 |
| Jun 21 2024 | 0.99525 | -0.00475 | -0.48% | 0.995001 | 1.01 | 0.991669 | 1,026,911,554.00 |
| Jun 20 2024 | 1.00 | 0.004939 | 0.50% | 0.999372 | 1.00 | 0.992217 | 728,477,401.00 |
| Jun 19 2024 | 0.995061 | 0.000944 | 0.09% | 1.00 | 1.00 | 0.989492 | 640,785,562.00 |
| Jun 18 2024 | 0.994117 | 0.001885 | 0.19% | 0.997507 | 1.00 | 0.988101 | 1,003,959,516.00 |
| Jun 17 2024 | 0.992232 | -0.007768 | -0.78% | 0.994834 | 1.00 | 0.987469 | 844,002,233.00 |
| Jun 16 2024 | 1.00 | 0.016727 | 1.70% | 1.00 | 1.00 | 0.967771 | 250,743,596.00 |
| Jun 15 2024 | 0.983273 | 0.009229 | 0.95% | 1.00 | 1.00 | 0.972196 | 255,765,004.00 |
| Jun 14 2024 | 0.974044 | 0.001555 | 0.16% | 0.978586 | 1.00 | 0.970382 | 1,002,309,115.00 |
| Jun 13 2024 | 0.972489 | -0.002894 | -0.30% | 0.970725 | 1.00 | 0.970176 | 869,803,853.00 |
| Jun 12 2024 | 0.975383 | 0.001639 | 0.17% | 1.00 | 1.00 | 0.970054 | 996,373,251.00 |
| Jun 11 2024 | 0.973744 | -0.026256 | -2.63% | 1.00 | 1.00 | 0.961224 | 1,046,878,818.00 |
| Jun 10 2024 | 1.00 | 0.00 | 0.00% | 0.955263 | 1.00 | 0.950064 | 611,331,962.00 |
| Jun 09 2024 | 1.00 | 0.00002 | 0.00% | 0.954915 | 4.07 | 0.950205 | 223,140,955.00 |
| Jun 08 2024 | 0.99998 | 0.03304 | 3.42% | 1.00 | 1.00 | 0.950326 | 304,237,492.00 |
| Jun 07 2024 | 0.96694 | 0.000654 | 0.07% | 0.972192 | 1.00 | 0.950308 | 940,499,683.00 |
| Jun 06 2024 | 0.966286 | -0.033614 | -3.36% | 0.9998 | 1.00 | 0.95016 | 818,885,313.00 |
| Jun 05 2024 | 0.9999 | 0.00 | 0.00% | 0.982701 | 1.00 | 0.941506 | 1,570,897,403.00 |
| Jun 04 2024 | 0.9999 | 0.020627 | 2.11% | 1.00 | 1.00 | 0.941296 | 887,943,447.00 |
| Jun 03 2024 | 0.979273 | -0.020727 | -2.07% | 0.993563 | 1.00 | 0.940225 | 672,388,553.00 |
| Jun 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.932231 | 279,599,345.00 |
| Jun 01 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.930304 | 262,598,399.00 |
| May 31 2024 | 1.00 | 0.030639 | 3.16% | 0.967231 | 1.00 | 0.921118 | 820,556,416.00 |
| May 30 2024 | 0.969361 | -0.014234 | -1.45% | 0.965494 | 1.00 | 0.960788 | 993,147,046.00 |
| May 29 2024 | 0.983595 | -0.002213 | -0.22% | 0.963377 | 1.00 | 0.952815 | 977,498,068.00 |
| May 28 2024 | 0.985808 | 0.022196 | 2.30% | 0.993639 | 1.01 | 0.950583 | 984,611,753.00 |
| May 27 2024 | 0.963612 | -0.034013 | -3.41% | 0.987774 | 1.00 | 0.950277 | 638,300,467.00 |
| May 26 2024 | 0.997625 | 0.006487 | 0.65% | 0.97618 | 1.00 | 0.950338 | 533,835,541.00 |
| May 25 2024 | 0.991138 | 0.028265 | 2.94% | 0.993478 | 1.00 | 0.950547 | 318,935,364.00 |
| May 24 2024 | 0.962873 | -0.005222 | -0.54% | 0.986601 | 1.03 | 0.950833 | 1,154,152,844.00 |
| May 23 2024 | 0.968095 | -0.004934 | -0.51% | 0.978001 | 1.00 | 0.951425 | 1,466,348,354.00 |
| May 22 2024 | 0.973029 | 0.009117 | 0.95% | 1.00 | 1.01 | 0.950178 | 1,162,856,274.00 |
| May 21 2024 | 0.963912 | -0.035788 | -3.58% | 0.9997 | 1.01 | 0.951312 | 1,659,163,183.00 |
| May 20 2024 | 0.9997 | -0.0002 | -0.02% | 1.00 | 1.00 | 0.9992 | 1,376,698,120.00 |
| May 19 2024 | 0.9999 | 0.0001 | 0.01% | 0.9997 | 1.00 | 0.9997 | 285,026,927.00 |
| May 18 2024 | 0.9998 | 0.0001 | 0.01% | 0.9997 | 0.9999 | 0.9995 | 392,623,357.00 |
| May 17 2024 | 0.9997 | -0.0001 | -0.01% | 0.9998 | 1.00 | 0.9995 | 886,337,809.00 |
| May 16 2024 | 0.9998 | 0.0001 | 0.01% | 0.9996 | 1.00 | 0.9995 | 947,171,891.00 |
| May 15 2024 | 0.9997 | 0.031668 | 3.27% | 0.981175 | 1.01 | 0.960146 | 1,251,805,547.00 |
| May 14 2024 | 0.968032 | -0.029288 | -2.94% | 0.971458 | 1.04 | 0.960002 | 609,143,098.00 |
| May 13 2024 | 0.99732 | 0.005033 | 0.51% | 1.00 | 1.01 | 0.920371 | 598,870,712.00 |
| May 12 2024 | 0.992287 | 0.05206 | 5.54% | 1.00 | 1.01 | 0.920265 | 180,988,049.00 |
| May 11 2024 | 0.940227 | -0.059773 | -5.98% | 1.00 | 1.03 | 0.922407 | 276,871,153.00 |
| May 10 2024 | 1.00 | 0.037951 | 3.94% | 1.00 | 1.01 | 0.920772 | 704,671,609.00 |
| May 09 2024 | 0.962049 | -0.037951 | -3.80% | 1.00 | 1.01 | 0.923496 | 819,439,388.00 |
| May 08 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.01 | 0.920371 | 725,659,292.00 |
| May 07 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.01 | 0.920 | 683,495,552.00 |
| May 06 2024 | 0.9999 | 0.00 | 0.00% | 0.9998 | 1.01 | 0.970708 | 748,837,010.00 |
| May 05 2024 | 0.9999 | 0.0001 | 0.01% | 0.9998 | 1.00 | 0.9997 | 270,784,815.00 |
| May 04 2024 | 0.9998 | 0.0001 | 0.01% | 0.9998 | 1.00 | 0.9996 | 442,402,126.00 |
| May 03 2024 | 0.9997 | -0.00023 | -0.02% | 1.00 | 1.01 | 0.970309 | 1,030,850,843.00 |
| May 02 2024 | 0.99993 | -0.00007 | -0.01% | 1.01 | 1.01 | 0.970222 | 1,228,104,357.00 |
| May 01 2024 | 1.00 | 0.00 | 0.00% | 0.977613 | 1.01 | 0.970921 | 849,439,965.00 |
| Apr 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.11 | 0.06168 | 1,199,971,230.00 |
| Apr 29 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.922321 | 1,578,821,874.00 |
| Apr 28 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.92027 | 310,097,098.00 |
| Apr 27 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.920023 | 444,701,624.00 |
| Apr 26 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.913983 | 882,610,435.00 |
| Apr 25 2024 | 1.00 | 0.040647 | 4.24% | 1.00 | 1.01 | 0.912844 | 899,220,235.00 |
| Apr 24 2024 | 0.959353 | -0.040647 | -4.06% | 0.9999 | 1.03 | 0.915166 | 1,061,197,598.00 |
| Apr 23 2024 | 1.00 | 0.0004 | 0.04% | 0.9996 | 1.00 | 0.9993 | 1,066,411,348.00 |
| Apr 22 2024 | 0.9996 | -0.0002 | -0.02% | 0.9999 | 1.00 | 0.9993 | 727,631,231.00 |
| Apr 21 2024 | 0.9998 | 0.0002 | 0.02% | 0.9997 | 1.00 | 0.9986 | 324,310,048.00 |
| Apr 20 2024 | 0.9996 | 0.0001 | 0.01% | 0.9996 | 0.9998 | 0.9995 | 481,674,716.00 |
![Logo of PlayCoin [Qtum] (PLYETH).](/common/images/company/COIN_PLYUSD.png){kind=small}
