USD Coin (USDC) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de USD Coin (USDC) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui USD Coin se négocie à $1.00 avec une fourchette sur 24 h de $1.00–$1.00 et $646.18M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
Open
$1.00
High
$1.00
Low
$1.00
Volume (24h)
$646.18M
Market Cap
$48.32B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -<0.01% | $646.18M | — | — |
| Oct 18, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $593.63K | $594.02K | $253.49K |
| Oct 17, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.01% | $1.4M | $1.4M | $612.73K |
| Oct 16, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.03% | $1.9M | $1.9M | $1.05M |
| Oct 15, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.02% | $2.51M | $2.51M | $1.11M |
| Oct 14, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.03% | $2.44M | $2.44M | $1.37M |
| Oct 13, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.03% | $2.23M | $2.23M | $858.52K |
| Oct 12, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.02% | $1.95M | $1.95M | $931.43K |
| Oct 11, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.01% | $945.91K | $946.26K | $532.84K |
| Oct 10, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.01% | $1.19M | $1.19M | $671.99K |
| Oct 9, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $2.5M | $2.5M | $1.33M |
| Oct 8, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.04% | $3.56M | $3.56M | $1.91M |
| Oct 7, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.03% | $3.92M | $3.92M | $2.76M |
| Oct 6, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.00% | $1.46M | $1.46M | $823.78K |
| Oct 5, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.00% | $1.71M | $1.71M | $859.03K |
| Oct 4, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $736.87K | $736.56K | $398.82K |
| Oct 3, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.00% | $1.25M | $1.25M | $818.06K |
| Oct 2, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.04% | $6.29M | $6.29M | $2.55M |
| Oct 1, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $4.33M | $4.33M | $1.82M |
| Sep 30, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.02% | $2.91M | $2.91M | $1.4M |
| Sep 29, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.01% | $2.49M | $2.49M | $1.11M |
| Sep 28, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.03% | $3.3M | $3.3M | $1.92M |
| Sep 27, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.00% | $1.16M | $1.16M | $621.69K |
| Sep 26, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.00% | $1.56M | $1.55M | $723.02K |
| Sep 25, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.01% | $2.39M | $2.39M | $1.16M |
| Sep 24, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.02% | $2.2M | $2.2M | $1.09M |
| Sep 23, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $3.56M | $3.56M | $1.76M |
| Sep 22, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $5.05M | $5.05M | $2.34M |
| Sep 21, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | -0.03% | $3.61M | $3.61M | $1.58M |
| Sep 20, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.00% | $1.77M | $1.77M | $878.67K |
| Sep 19, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | +0.01% | $2.09M | $2.09M | $1.19M |
USD Coin Historical Data FAQ
Sur quoi se basent les données historiques de USD Coin?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de USD Coin.
Jusqu'où remonte l'historique de USDC?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de USDC et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de USD Coin?expand_more
Sur les dernières 24 heures, USD Coin a évolué entre $1.00 et $1.00, avec un prix actuel de $1.00. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
USD Coin Price & ChartsPrix en direct, graphique et données de marchéUSD Coin MarketsToutes les paires et bourses comparéesUSD Coin AnalyticsDistribution des prix, volume et concentrationUSD Coin Historical DataHistorique quotidien des prix et volumeUSD Coin ArbitrageMatrice de spreads entre boursesUSD Coin Trading SignalsSignaux BUY/SELL avec score de confianceUSD Coin Funding RatesTaux de funding et APR comparésUSD Coin NewsDernières actualités et analyses