Bridged USDC (Base)
USDBC
Rank #1799
$0.9997
Updated 28 days ago
Market Cap
$8.93M
24h Volume
$9.39M
Avg Volume (6m)
$7.60M
24h High/Low
$1.01
$0.9889
$0.9889
Price Chart
Categories & Chains
Categories
Base Ecosystem
Bridged-Tokens
Bridged Stablecoin
Bridged USDC
Chains
Base
0xd9aaec86b65d86f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9997 | $1.01 | $0.9889 | $0.9997 | $9.39M | $8.93M |
| Dec 2, 2025 | $1.00 | $1.01 | $0.9989 | $1.01 | $11.44M | $9.06M |
| Dec 1, 2025 | $1.00 | $1.00 | $0.9980 | $0.9998 | $10.09M | $9.10M |
| Nov 30, 2025 | $0.9995 | $1.00 | $0.9973 | $0.9994 | $6.18M | $9.24M |
| Nov 29, 2025 | $0.9996 | $1.00 | $0.9914 | $1.00 | $9.75M | $9.23M |
| Nov 28, 2025 | $0.9997 | $1.00 | $0.9992 | $0.9992 | $9.97M | $9.24M |
| Nov 27, 2025 | $0.9999 | $1.00 | $0.9987 | $0.9997 | $8.26M | $9.24M |
| Nov 26, 2025 | $0.9993 | $1.00 | $0.9988 | $0.9999 | $6.35M | $9.24M |
| Nov 25, 2025 | $0.9988 | $1.00 | $0.9984 | $1.00 | $5.99M | $9.24M |
| Nov 24, 2025 | $0.9992 | $1.00 | $0.9969 | $0.9988 | $5.58M | $9.24M |
| Nov 23, 2025 | $0.9998 | $1.00 | $0.9984 | $1.00 | $5.32M | $9.22M |
| Nov 22, 2025 | $1.00 | $1.00 | $0.9984 | $1.00 | $6.67M | $9.16M |
| Nov 21, 2025 | $1.00 | $1.00 | $0.9981 | $0.9996 | $8.22M | $9.27M |
| Nov 20, 2025 | $0.9995 | $1.00 | $0.9983 | $0.9997 | $8.41M | $9.30M |
| Nov 19, 2025 | $0.9997 | $1.00 | $0.9980 | $1.00 | $7.74M | $9.23M |
| Nov 18, 2025 | $1.00 | $1.00 | $0.9971 | $0.9998 | $7.31M | $9.21M |
| Nov 17, 2025 | $0.9999 | $1.00 | $0.9980 | $0.9997 | $12.22M | $8.99M |
| Nov 16, 2025 | $0.9999 | $1.00 | $0.9964 | $0.9987 | $18.38M | $8.94M |
| Nov 15, 2025 | $1.00 | $1.00 | $0.9968 | $1.00 | $13.93M | $8.94M |
| Nov 14, 2025 | $0.9997 | $1.00 | $0.9975 | $1.00 | $9.76M | $8.94M |
| Nov 13, 2025 | $0.9999 | $1.00 | $0.9978 | $1.0000 | $8.33M | $8.96M |
| Nov 12, 2025 | $1.00 | $1.00 | $0.9991 | $0.9999 | $20.87M | $9.15M |
| Nov 11, 2025 | $0.9993 | $1.00 | $0.9962 | $0.9993 | $37.93M | $9.16M |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $12.20M | $9.27M |
| Nov 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.20M | $9.28M |
| Nov 8, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.90M | $9.21M |
| Nov 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.53M | $9.20M |
| Nov 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $6.88M | $9.30M |
| Nov 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $9.82M | $9.21M |
| Nov 4, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $11.73M | $9.14M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.66M | $9.14M |
| Nov 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $4.83M | $9.14M |
| Nov 1, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $7.34M | $9.14M |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $9.61M | $9.07M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.59M | $9.08M |
| Oct 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.01M | $9.07M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.34M | $9.00M |
| Oct 27, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $5.97M | $9.01M |
| Oct 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.43M | $9.00M |
| Oct 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.77M | $8.94M |
| Oct 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.96M | $8.94M |
| Oct 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $12.60M | $8.87M |
| Oct 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $9.13M | $8.87M |
| Oct 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.55M | $8.87M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.30M | $8.80M |
| Oct 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $4.20M | $8.80M |
| Oct 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $6.41M | $8.80M |
| Oct 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $12.28M | $8.80M |
| Oct 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $16.12M | $8.74M |
| Oct 15, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $12.48M | $8.74M |
| Oct 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.27M | $8.67M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $12.58M | $8.68M |
| Oct 12, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $15.04M | $8.60M |
| Oct 11, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $13.36M | $8.73M |
| Oct 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $8.83M | $8.74M |
| Oct 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.26M | $8.74M |
| Oct 8, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $8.77M | $8.73M |
| Oct 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $7.32M | $9.13M |
| Oct 6, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $7.10M | $9.13M |
| Oct 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.36M | $9.13M |
| Oct 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.98M | $9.05M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.54M | $9.06M |
| Oct 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.10M | $9.05M |
| Oct 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.76M | $9.05M |
| Sep 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.84M | $9.06M |
| Sep 29, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $4.85M | $9.05M |
| Sep 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $7.19M | $8.98M |
| Sep 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $47.98M | $8.98M |
| Sep 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $72.03M | $8.89M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.43M | $8.94M |
| Sep 24, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.01M | $9.15M |
| Sep 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.01M | $9.16M |
| Sep 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.86M | $9.09M |
| Sep 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.82M | $9.09M |
| Sep 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.00M | $9.03M |
| Sep 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.78M | $9.18M |
| Sep 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.72M | $9.11M |
| Sep 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.18M | $9.26M |
| Sep 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.25M | $9.42M |
| Sep 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.47M | $9.37M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.23M | $9.61M |
| Sep 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.67M | $9.61M |
| Sep 12, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $3.30M | $9.54M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.18M | $9.55M |
| Sep 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.40M | $9.70M |
| Sep 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.34M | $9.62M |
| Sep 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.50M | $9.62M |
| Sep 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.80M | $9.63M |
| Sep 6, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $5.92M | $9.61M |
| Sep 5, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $7.28M | $9.61M |
| Sep 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $9.09M | $9.79M |
| Sep 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.86M | $10.43M |
| Sep 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.68M | $11.19M |
| Sep 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.83M | $11.18M |
| Aug 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.73M | $11.19M |
| Aug 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.04M | $11.18M |
| Aug 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.41M | $11.13M |
| Aug 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.80M | $11.14M |
| Aug 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.75M | $11.07M |
| Aug 26, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $6.07M | $11.07M |
| Aug 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.10M | $11.07M |
| Aug 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.39M | $11.07M |
| Aug 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.12M | $11.08M |
| Aug 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.69M | $11.19M |
| Aug 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.67M | $11.13M |
| Aug 20, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $11.03M | $11.29M |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.27M | $11.30M |
| Aug 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $3.27M | $11.29M |
| Aug 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.28M | $11.30M |
| Aug 16, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $7.45M | $11.29M |
| Aug 15, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $11.88M | $11.28M |
| Aug 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.26M | $11.29M |
| Aug 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.41M | $11.24M |
| Aug 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.43M | $11.21M |
| Aug 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.31M | $11.32M |
| Aug 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.10M | $11.32M |
| Aug 9, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.10M | $11.23M |
| Aug 8, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.61M | $11.23M |
| Aug 7, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.53M | $11.24M |
| Aug 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.43M | $11.24M |
| Aug 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.57M | $11.24M |
| Aug 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $2.95M | $11.18M |
| Aug 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.98M | $11.33M |
| Aug 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $6.20M | $11.31M |
| Aug 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.30M | $11.32M |
| Jul 31, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $4.30M | $11.21M |
| Jul 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.92M | $11.22M |
| Jul 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.43M | $11.15M |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.02M | $11.14M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.54M | $11.20M |
| Jul 26, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $5.83M | $11.06M |
| Jul 25, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $6.38M | $11.07M |
| Jul 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.51M | $11.01M |
| Jul 23, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $5.26M | $11.00M |
| Jul 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.64M | $11.17M |
| Jul 21, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $4.17M | $11.17M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.58M | $11.12M |
| Jul 19, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.91M | $11.11M |
| Jul 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $6.09M | $11.26M |
| Jul 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.84M | $11.26M |
| Jul 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.48M | $11.35M |
| Jul 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $3.70M | $11.36M |
| Jul 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.58M | $11.34M |
| Jul 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.68M | $11.36M |
| Jul 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.61M | $11.51M |
| Jul 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.62M | $11.50M |
| Jul 10, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $4.76M | $11.52M |
| Jul 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.66M | $11.52M |
| Jul 8, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.90M | $11.52M |
| Jul 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.48M | $11.51M |
| Jul 6, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $998.24K | $11.69M |
| Jul 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.09M | $11.69M |
| Jul 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.78M | $11.69M |
| Jul 3, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $6.64M | $11.67M |
| Jul 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.45M | $12.37M |
| Jul 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.68M | $12.32M |