Circle USYC
USYC
Rank #115
$1.11
Updated 25 days ago
Market Cap
$1.21B
24h Volume
$222.75K
Avg Volume (6m)
$175.35K
24h High/Low
$1.11
$1.11
$1.11
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
US Treasury-backed Stablecoin
Chains
Ethereum
0x136471a34f6ef19...
Solana
7LWanZteUKtvFjv4M...
Binance Smart Chain
0x8d0fa28f221eb57...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $222.75K | $1.21B |
| Dec 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.46M | $1.21B |
| Dec 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.78M | $1.21B |
| Nov 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $221.78K | $1.21B |
| Nov 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.31M | $1.20B |
| Nov 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $332.18 | $1.17B |
| Nov 24, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $283.42 | $1.18B |
| Nov 23, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $553.29K | $1.18B |
| Nov 22, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $553.29K | $1.18B |
| Nov 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $332.41 | $1.19B |
| Nov 20, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $260.74 | $1.19B |
| Nov 19, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $270.36K | $1.12B |
| Nov 18, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $945.28K | $1.08B |
| Nov 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $55.19K | $1.08B |
| Nov 15, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $822.63 | $1.08B |
| Nov 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $879.27 | $1.08B |
| Nov 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.00K | $1.06B |
| Nov 11, 2025 | $1.11 | N/A | N/A | $1.11 | $3.42K | $987.10M |
| Nov 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.42K | $991.11M |
| Nov 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.32K | $992.38M |
| Nov 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11M | $992.28M |
| Nov 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11M | $992.28M |
| Oct 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | $414.72M |
| Oct 22, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | $414.73M |
| Oct 21, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.30K | $414.46M |
| Oct 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.30K | $414.46M |
| Oct 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $897.87 | $414.73M |
| Oct 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $897.87 | $414.73M |
| Oct 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10K | $413.86M |
| Oct 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $633.71K | $413.86M |
| Oct 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $29.69K | $412.92M |
| Oct 11, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $29.70K | $413.04M |
| Oct 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $29.70K | $413.04M |
| Oct 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | $414.08M |
| Oct 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | $414.08M |
| Oct 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $220.57 | $414.20M |
| Oct 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10K | $414.16M |
| Oct 4, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $220.32 | $413.67M |
| Oct 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $220.30 | $413.63M |
| Oct 2, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.54K | $413.51M |
| Oct 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.57K | $413.56M |
| Sep 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.35K | $413.52M |
| Sep 29, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.62 | $413.48M |
| Sep 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.62 | $413.48M |
| Sep 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $660.38K | $413.26M |
| Sep 26, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $660.38K | $413.26M |
| Sep 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $110.17K | $413.71M |
| Sep 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $660.66K | $413.67M |
| Sep 22, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $660.66K | $413.67M |
| Sep 21, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10K | $413.15M |
| Sep 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $550.09 | $413.14M |
| Sep 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $550.09 | $413.14M |
| Sep 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $550.09 | $413.14M |
| Sep 17, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $550.09 | $413.14M |
| Sep 16, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.20K | $412.96M |
| Sep 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.20K | $413.00M |
| Sep 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.20K | $413.00M |
| Sep 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $0.00 | $412.96M |
| Sep 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $10.99 | $412.88M |
| Sep 11, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $18.68 | $412.59M |
| Sep 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $329.69K | $412.70M |
| Sep 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $329.69K | $412.70M |
| Sep 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10K | $412.70M |
| Sep 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.49 | $412.67M |
| Sep 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $10.99 | $412.70M |
| Sep 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.50 | $412.96M |
| Sep 4, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $3.30 | $412.62M |
| Sep 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $3.30 | $412.62M |
| Sep 2, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.20 | $412.44M |
| Sep 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.20 | $412.44M |
| Aug 31, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $109.80K | $412.32M |
| Aug 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $444.37K | $412.29M |
| Aug 29, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $444.37K | $412.29M |
| Aug 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $65.79 | $411.76M |
| Aug 26, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $65.78 | $411.73M |
| Aug 25, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $877.19 | $411.72M |
| Aug 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $219.26K | $411.68M |
| Aug 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $13.16 | $411.98M |
| Aug 22, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $13.16 | $411.98M |
| Aug 21, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $109.71K | $411.98M |
| Aug 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.43M | $411.98M |
| Aug 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $46.07 | $411.87M |
| Aug 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.19 | $411.79M |
| Aug 17, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.19 | $411.84M |
| Aug 16, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $108.46 | $411.42M |
| Aug 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.21M | $411.42M |
| Aug 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.53M | $411.38M |
| Aug 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $438.36K | $411.53M |
| Aug 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | $411.65M |
| Aug 11, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | $411.65M |
| Aug 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $164.29 | $411.31M |
| Aug 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $164.29 | $411.31M |
| Aug 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $164.37 | $411.49M |
| Aug 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $164.35 | $411.46M |
| Aug 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.28K | $411.16M |
| Aug 4, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.28K | $411.16M |
| Aug 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $2.19 | $411.04M |
| Aug 1, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $13.14 | $411.08M |
| Jul 31, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $13.14 | $411.08M |
| Jul 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $218.93K | $411.08M |
| Jul 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $218.93K | $411.08M |
| Jul 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $649.76K | $411.20M |
| Jul 27, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.42K | $410.94M |
| Jul 26, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $43.76 | $410.83M |
| Jul 25, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $153.16 | $410.82M |
| Jul 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | $411.01M |
| Jul 23, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $389.02K | $411.05M |
| Jul 22, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.28 | $410.37M |
| Jul 21, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $262.18K | $410.45M |
| Jul 20, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.28 | $410.56M |
| Jul 19, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $109.32K | $410.60M |
| Jul 18, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $437.21K | $410.45M |
| Jul 17, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $276.58 | $410.60M |
| Jul 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $104.95 | $410.52M |
| Jul 15, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.37K | $410.48M |
| Jul 14, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $77.65 | $410.71M |
| Jul 13, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $733.87 | $410.71M |
| Jul 12, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $424.08K | $410.75M |
| Jul 11, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $289.70 | $410.52M |
| Jul 10, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $186.12K | $410.52M |
| Jul 9, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $186.12K | $410.52M |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $215.26 | $410.33M |
| Jul 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.63K | $410.29M |
| Jul 4, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.46 | $409.85M |
| Jul 3, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $6.55 | $409.81M |
| Jul 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $6.55 | $409.81M |
| Jul 1, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $2.18 | $409.58M |
| Jun 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.83K | $409.58M |
| Jun 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | $409.62M |
| Jun 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $36.00 | $409.62M |