Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.03 | 0.00 | 0.41% | 1.02 | 1.04 | 1.01 | 154,359.00 |
| Jul 26 2024 | 1.02 | -0.020 | -2.06% | 1.05 | 1.05 | 1.02 | 155,521.00 |
| Jul 25 2024 | 1.05 | 0.010 | 0.55% | 1.04 | 1.05 | 1.04 | 160,279.00 |
| Jul 24 2024 | 1.04 | 0.010 | 1.08% | 1.03 | 1.04 | 1.02 | 156,164.00 |
| Jul 23 2024 | 1.03 | 0.010 | 0.53% | 1.02 | 1.04 | 1.02 | 153,005.00 |
| Jul 22 2024 | 1.02 | 0.00 | -0.02% | 1.02 | 1.04 | 1.02 | 154,273.00 |
| Jul 21 2024 | 1.02 | -0.010 | -0.93% | 1.03 | 1.05 | 1.02 | 156,026.00 |
| Jul 20 2024 | 1.03 | 0.00 | -0.01% | 1.03 | 1.05 | 1.02 | 154,268.00 |
| Jul 19 2024 | 1.03 | -0.010 | -1.17% | 1.05 | 1.05 | 1.03 | 157,407.00 |
| Jul 18 2024 | 1.05 | 0.00 | 0.05% | 1.05 | 1.05 | 1.03 | 157,857.00 |
| Jul 17 2024 | 1.04 | 0.010 | 0.51% | 1.04 | 1.05 | 1.02 | 114,895.00 |
| Jul 16 2024 | 1.04 | 0.00 | -0.16% | 1.04 | 1.05 | 1.03 | 30,256.00 |
| Jul 15 2024 | 1.04 | 0.00 | -0.45% | 1.05 | 1.05 | 1.03 | 31,035.00 |
| Jul 14 2024 | 1.05 | 0.00 | 0.09% | 1.04 | 1.05 | 1.03 | 45,615.00 |
| Jul 13 2024 | 1.04 | -0.010 | -0.60% | 1.05 | 1.05 | 1.04 | 62,532.00 |
| Jul 12 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Jul 11 2024 | 1.05 | 0.00 | 0.24% | 1.05 | 1.05 | 1.04 | 68,699.00 |
| Jul 10 2024 | 1.05 | 0.00 | 0.06% | 1.05 | 1.06 | 1.04 | 95,530.00 |
| Jul 09 2024 | 1.05 | 0.00 | 0.18% | 1.05 | 1.06 | 1.04 | 134,547.00 |
| Jul 08 2024 | 1.05 | 0.00 | -0.26% | 1.05 | 1.06 | 1.04 | 154,234.00 |
| Jul 07 2024 | 1.05 | 0.010 | 0.72% | 1.04 | 1.06 | 1.04 | 160,938.00 |
| Jul 06 2024 | 1.04 | -0.010 | -0.57% | 1.05 | 1.05 | 1.03 | 87,400.00 |
| Jul 05 2024 | 1.05 | -0.010 | -0.59% | 1.05 | 1.07 | 1.03 | 183,993.00 |
| Jul 04 2024 | 1.05 | 0.010 | 0.94% | 1.04 | 1.06 | 1.04 | 166,942.00 |
| Jul 03 2024 | 1.04 | 0.00 | -0.22% | 1.05 | 1.06 | 1.04 | 152,593.00 |
| Jul 02 2024 | 1.05 | 0.010 | 0.68% | 1.04 | 1.05 | 1.04 | 155,342.00 |
| Jul 01 2024 | 1.04 | -0.010 | -1.22% | 1.04 | 1.06 | 1.03 | 157,766.00 |
| Jun 30 2024 | 1.05 | 0.00 | -0.38% | 1.06 | 1.07 | 1.04 | 159,023.00 |
| Jun 29 2024 | 1.06 | -0.010 | -1.08% | 1.07 | 1.07 | 1.04 | 157,116.00 |
| Jun 28 2024 | 1.07 | 0.010 | 1.36% | 1.05 | 1.07 | 1.05 | 155,695.00 |
| Jun 27 2024 | 1.05 | -0.010 | -1.20% | 1.06 | 1.09 | 1.04 | 150,445.00 |
| Jun 26 2024 | 1.07 | 0.010 | 0.73% | 1.06 | 1.08 | 1.06 | 151,864.00 |
| Jun 25 2024 | 1.06 | -0.030 | -2.61% | 1.09 | 1.09 | 1.05 | 153,439.00 |
| Jun 24 2024 | 1.09 | 0.00 | 0.40% | 1.08 | 1.11 | 1.07 | 154,819.00 |
| Jun 23 2024 | 1.08 | 0.010 | 1.08% | 1.07 | 1.09 | 1.06 | 151,327.00 |
| Jun 22 2024 | 1.07 | 0.00 | 0.39% | 1.07 | 1.08 | 1.06 | 157,527.00 |
| Jun 21 2024 | 1.07 | 0.030 | 2.86% | 1.04 | 1.08 | 1.03 | 159,853.00 |
| Jun 20 2024 | 1.04 | -0.040 | -3.83% | 1.08 | 1.10 | 1.02 | 162,104.00 |
| Jun 19 2024 | 1.08 | -0.020 | -1.47% | 1.10 | 1.14 | 1.07 | 156,429.00 |
| Jun 18 2024 | 1.09 | -0.030 | -3.02% | 1.10 | 1.17 | 1.08 | 156,633.00 |
| Jun 17 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| Jun 16 2024 | 1.13 | 0.010 | 1.08% | 1.12 | 1.14 | 1.10 | 152,768.00 |
| Jun 15 2024 | 1.12 | -0.010 | -0.67% | 1.12 | 1.14 | 1.10 | 156,726.00 |
| Jun 14 2024 | 1.12 | 0.00 | -0.05% | 1.11 | 1.15 | 1.10 | 153,447.00 |
| Jun 13 2024 | 1.12 | 0.020 | 1.66% | 1.10 | 1.13 | 1.10 | 156,644.00 |
| Jun 12 2024 | 1.11 | -0.010 | -1.04% | 1.12 | 1.13 | 1.07 | 149,623.00 |
| Jun 11 2024 | 1.12 | 0.030 | 2.45% | 1.09 | 1.14 | 1.05 | 158,243.00 |
| Jun 10 2024 | 1.09 | 0.010 | 0.63% | 1.08 | 1.11 | 1.08 | 149,662.00 |
| Jun 09 2024 | 1.08 | -0.010 | -1.16% | 1.10 | 1.11 | 1.07 | 158,344.00 |
| Jun 08 2024 | 1.10 | 0.020 | 1.98% | 1.07 | 1.11 | 1.07 | 155,213.00 |
| Jun 07 2024 | 1.07 | 0.010 | 1.41% | 1.06 | 1.12 | 1.04 | 164,422.00 |
| Jun 06 2024 | 1.06 | 0.010 | 1.33% | 1.05 | 1.07 | 1.04 | 153,007.00 |
| Jun 05 2024 | 1.05 | -0.010 | -0.50% | 1.05 | 1.06 | 1.04 | 154,210.00 |
| Jun 04 2024 | 1.05 | -0.010 | -1.05% | 1.06 | 1.08 | 1.05 | 157,755.00 |
| Jun 03 2024 | 1.06 | -0.010 | -1.32% | 1.08 | 1.08 | 1.05 | 156,253.00 |
| Jun 02 2024 | 1.08 | 0.010 | 0.55% | 1.07 | 1.09 | 1.07 | 155,350.00 |
| Jun 01 2024 | 1.07 | -0.010 | -0.71% | 1.08 | 1.09 | 1.06 | 150,899.00 |
| May 31 2024 | 1.08 | 0.010 | 0.74% | 1.07 | 1.10 | 1.05 | 158,503.00 |
| May 30 2024 | 1.07 | 0.010 | 0.53% | 1.07 | 1.08 | 1.05 | 156,927.00 |
| May 29 2024 | 1.07 | 0.010 | 1.08% | 1.05 | 1.07 | 1.04 | 156,901.00 |
| May 28 2024 | 1.05 | 0.00 | -0.27% | 1.06 | 1.08 | 1.05 | 159,151.00 |
| May 27 2024 | 1.06 | 0.00 | 0.17% | 1.06 | 1.06 | 1.04 | 150,608.00 |
| May 26 2024 | 1.05 | 0.010 | 1.06% | 1.04 | 1.06 | 1.04 | 153,197.00 |
| May 25 2024 | 1.04 | 0.00 | -0.35% | 1.05 | 1.05 | 1.04 | 152,643.00 |
| May 24 2024 | 1.05 | 0.010 | 0.89% | 1.04 | 1.06 | 1.03 | 159,205.00 |
| May 23 2024 | 1.04 | 0.010 | 1.07% | 1.03 | 1.05 | 1.00 | 164,735.00 |
| May 22 2024 | 1.03 | 0.010 | 0.81% | 1.02 | 1.04 | 1.01 | 159,132.00 |
| May 21 2024 | 1.02 | 0.00 | -0.45% | 1.02 | 1.04 | 1.01 | 166,530.00 |
| May 20 2024 | 1.02 | -0.030 | -2.81% | 1.05 | 1.05 | 1.02 | 146,636.00 |
| May 19 2024 | 1.05 | 0.010 | 1.04% | 1.04 | 1.06 | 1.04 | 154,611.00 |
| May 18 2024 | 1.04 | 0.00 | -0.12% | 1.04 | 1.05 | 1.04 | 149,377.00 |
| May 17 2024 | 1.04 | -0.010 | -1.18% | 1.06 | 1.06 | 1.04 | 159,077.00 |
| May 16 2024 | 1.06 | 0.00 | 0.36% | 1.05 | 1.06 | 1.04 | 153,009.00 |
| May 15 2024 | 1.05 | -0.030 | -3.04% | 1.08 | 1.09 | 1.04 | 159,930.00 |
| May 14 2024 | 1.09 | 0.020 | 2.34% | 1.06 | 1.09 | 1.05 | 152,998.00 |
| May 13 2024 | 1.06 | -0.020 | -1.91% | 1.08 | 1.10 | 1.05 | 151,430.00 |
| May 12 2024 | 1.08 | 0.00 | 0.32% | 1.07 | 1.09 | 1.07 | 153,845.00 |
| May 11 2024 | 1.08 | 0.00 | 0.29% | 1.08 | 1.08 | 1.07 | 149,393.00 |
| May 10 2024 | 1.07 | 0.020 | 1.56% | 1.06 | 1.08 | 1.05 | 153,847.00 |
| May 09 2024 | 1.06 | 0.00 | -0.13% | 1.06 | 1.07 | 1.04 | 157,451.00 |
| May 08 2024 | 1.06 | 0.00 | -0.12% | 1.06 | 1.07 | 1.04 | 154,325.00 |
| May 07 2024 | 1.06 | 0.00 | 0.44% | 1.06 | 1.06 | 1.04 | 150,733.00 |
| May 06 2024 | 1.06 | 0.00 | -0.35% | 1.06 | 1.07 | 1.04 | 158,445.00 |
| May 05 2024 | 1.06 | 0.00 | -0.14% | 1.06 | 1.07 | 1.04 | 155,366.00 |
| May 04 2024 | 1.06 | 0.010 | 0.75% | 1.06 | 1.08 | 1.05 | 150,818.00 |
| May 03 2024 | 1.05 | -0.010 | -1.19% | 1.07 | 1.13 | 1.05 | 151,336.00 |
| May 02 2024 | 1.07 | -0.030 | -2.58% | 1.09 | 1.13 | 1.05 | 154,071.00 |
| May 01 2024 | 1.09 | -0.020 | -2.21% | 1.12 | 1.18 | 1.08 | 154,293.00 |
| Apr 30 2024 | 1.12 | 0.050 | 5.06% | 1.07 | 1.14 | 1.05 | 153,696.00 |
| Apr 29 2024 | 1.07 | 0.00 | -0.30% | 1.07 | 1.10 | 1.06 | 152,473.00 |
| Apr 28 2024 | 1.07 | 0.00 | -0.40% | 1.07 | 1.08 | 1.05 | 156,648.00 |
| Apr 27 2024 | 1.07 | -0.010 | -0.68% | 1.08 | 1.11 | 1.07 | 157,304.00 |
