USDC.E Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $1.00 | $1.01 | $0.97131912 | $0.99798795 | $539,000.80 |
| 2026-10-28 | $1.00 | $1.01 | $0.99087242 | $1.00 | $476,599.88 |
| 2026-10-27 | $1.01 | $1.01 | $0.99389987 | $1.00 | $489,229.73 |
| 2026-10-26 | $0.99836908 | $1.01 | $0.98971605 | $1.01 | $640,052.07 |
| 2026-10-25 | $1.01 | $1.01 | $0.99360631 | $0.99845545 | $572,019.55 |
| 2026-10-24 | $1.00 | $1.01 | $0.97490408 | $1.01 | $685,326.93 |
| 2026-10-23 | $1.00 | $1.01 | $0.98906035 | $1.00 | $558,009.66 |
| 2026-10-22 | $0.99994168 | $1.01 | $0.99037538 | $1.00 | $518,144.29 |
| 2026-10-21 | $0.99433485 | $1.01 | $0.98783011 | $0.99947992 | $575,116.61 |
| 2026-10-20 | $0.99757421 | $1.02 | $0.98494621 | $0.99511286 | $494,716.34 |
| 2026-10-19 | $1.00 | $1.01 | $0.99086141 | $0.99759035 | $506,318.64 |
| 2026-10-18 | $1.00 | $1.01 | $0.98017916 | $1.00 | $598,339.79 |
| 2026-10-17 | $0.99978473 | $1.01 | $0.98039144 | $1.00 | $744,767.24 |
| 2026-10-16 | $1.00 | $1.01 | $0.98758831 | $1.00 | $1.76M |
| 2026-10-15 | $1.01 | $1.03 | $0.97426491 | $1.00 | $1.32M |
| 2026-10-14 | $1.00 | $1.01 | $0.98346103 | $1.01 | $1.28M |
| 2026-10-13 | $1.00 | $1.02 | $0.99054526 | $1.00 | $1.32M |
| 2026-10-12 | $1.00 | $1.01 | $0.98915472 | $1.00 | $1.37M |
| 2026-10-11 | $1.00 | $1.01 | $0.99282906 | $1.00 | $1.31M |
| 2026-10-10 | $0.99962808 | $1.01 | $0.99634318 | $1.00 | $1.22M |
| 2026-10-09 | $0.99929975 | $1.01 | $0.99041641 | $0.99980724 | $1.25M |
| 2026-10-08 | $0.99842224 | $1.01 | $0.98244383 | $0.99798017 | $1.28M |
| 2026-10-07 | $1.00 | $1.01 | $0.969536 | $0.9990711 | $2.99M |
| 2026-10-06 | $0.99566026 | $1.01 | $0.99284981 | $1.00 | $3.01M |
| 2026-10-05 | $0.99609988 | $1.01 | $0.98970136 | $0.99612326 | $3.11M |
| 2026-10-04 | $0.99933805 | $1.01 | $0.99592394 | $0.99633317 | $3.07M |
| 2026-10-03 | $0.99858215 | $1.00 | $0.99626928 | $0.9993682 | $2.98M |
| 2026-10-02 | $1.01 | $1.01 | $0.99234366 | $0.99913291 | $3.02M |
| 2026-10-01 | $0.99773042 | $1.01 | $0.98743269 | $1.01 | $3.03M |
| 2026-09-30 | $1.00 | $1.01 | $0.9872434 | $0.99767545 | $2.10M |