Arbitrum Bridged USDC (Arbitrum)
USDC.E
Rank #604
$1.00
Updated 25 days ago
Market Cap
$62.37M
24h Volume
$21.63M
Avg Volume (6m)
$22.88M
24h High/Low
$1.01
$0.9971
$0.9971
Price Chart
Categories & Chains
Categories
Arbitrum Ecosystem
Bridged-Tokens
Bridged Stablecoin
Bridged USDC
Chains
Arbitrum One
0xff970a61a04b1ca...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.00 | $1.01 | $0.9971 | $1.00 | $21.63M | $62.37M |
| Dec 2, 2025 | $0.9983 | $1.00 | $0.9983 | $0.9996 | $20.54M | $62.05M |
| Dec 1, 2025 | $0.9975 | $1.00 | $0.9944 | $0.9974 | $15.43M | $62.03M |
| Nov 30, 2025 | $1.00 | $1.00 | $0.9993 | $1.00 | $8.54M | $62.04M |
| Nov 29, 2025 | $0.9988 | $1.00 | $0.9914 | $0.9993 | $9.53M | $61.98M |
| Nov 28, 2025 | $0.9997 | $1.00 | $0.9974 | $0.9974 | $9.22M | $61.72M |
| Nov 27, 2025 | $1.00 | $1.00 | $0.9970 | $0.9995 | $13.88M | $61.68M |
| Nov 26, 2025 | $0.9992 | $1.00 | $0.9978 | $0.9997 | $12.74M | $63.90M |
| Nov 25, 2025 | $0.9997 | $1.00 | $0.9979 | $1.00 | $12.15M | $65.01M |
| Nov 24, 2025 | $0.9998 | $1.00 | $0.9990 | $0.9991 | $9.89M | $64.72M |
| Nov 23, 2025 | $1.0000 | $1.00 | $0.9980 | $0.9997 | $7.24M | $64.40M |
| Nov 22, 2025 | $1.00 | $1.00 | $0.9990 | $1.00 | $14.51M | $64.20M |
| Nov 21, 2025 | $0.9994 | $1.01 | $0.9932 | $0.9998 | $17.34M | $64.02M |
| Nov 20, 2025 | $1.00 | $1.00 | $0.9955 | $0.9994 | $14.53M | $63.85M |
| Nov 19, 2025 | $1.00 | $1.00 | $0.9973 | $1.00 | $14.09M | $63.85M |
| Nov 18, 2025 | $0.9997 | $1.00 | $0.9940 | $0.9998 | $16.99M | $65.31M |
| Nov 17, 2025 | $1.00 | $1.00 | $0.9983 | $1.00 | $13.45M | $63.64M |
| Nov 16, 2025 | $0.9998 | $1.00 | $0.9958 | $0.9997 | $13.49M | $63.69M |
| Nov 15, 2025 | $0.9966 | $1.00 | $0.9955 | $0.9996 | $26.89M | $63.70M |
| Nov 14, 2025 | $0.9975 | $1.00 | $0.9956 | $0.9975 | $25.92M | $63.47M |
| Nov 13, 2025 | $1.00 | $1.00 | $0.9981 | $0.9981 | $17.72M | $66.47M |
| Nov 12, 2025 | $0.9998 | $1.00 | $0.9988 | $1.00 | $18.15M | $67.47M |
| Nov 11, 2025 | $1.00 | $1.01 | $0.9961 | $1.00 | $18.91M | $67.51M |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.27M | $67.17M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.19M | $67.14M |
| Nov 8, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $32.98M | $67.05M |
| Nov 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.15M | $65.50M |
| Nov 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $22.10M | $68.06M |
| Nov 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $36.02M | $67.48M |
| Nov 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $24.91M | $67.26M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.84M | $67.32M |
| Nov 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $11.34M | $67.28M |
| Nov 1, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $18.31M | $67.26M |
| Oct 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $22.05M | $68.01M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.86M | $68.06M |
| Oct 29, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $17.22M | $68.06M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.16M | $68.04M |
| Oct 27, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $9.74M | $67.97M |
| Oct 26, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.95M | $68.00M |
| Oct 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $13.06M | $68.03M |
| Oct 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $17.58M | $67.98M |
| Oct 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $16.72M | $67.36M |
| Oct 22, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $20.61M | $67.30M |
| Oct 21, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $14.08M | $72.52M |
| Oct 20, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $12.64M | $72.49M |
| Oct 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $9.84M | $72.47M |
| Oct 18, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $23.58M | $72.42M |
| Oct 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $25.59M | $72.29M |
| Oct 16, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $63.17M | $72.55M |
| Oct 15, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $28.57M | $72.52M |
| Oct 14, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $47.84M | $72.60M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $41.58M | $72.54M |
| Oct 12, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $52.05M | $71.41M |
| Oct 11, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $57.25M | $71.23M |
| Oct 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $55.92M | $71.81M |
| Oct 9, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $37.10M | $71.72M |
| Oct 8, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $15.23M | $71.43M |
| Oct 7, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $23.36M | $77.74M |
| Oct 6, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $19.33M | $77.62M |
| Oct 5, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $14.40M | $73.43M |
| Oct 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $23.19M | $73.32M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $22.25M | $72.51M |
| Oct 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $28.34M | $73.14M |
| Oct 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.31M | $73.35M |
| Sep 30, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $19.17M | $73.27M |
| Sep 29, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $24.87M | $70.91M |
| Sep 28, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $17.10M | $70.85M |
| Sep 27, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $33.13M | $70.80M |
| Sep 26, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $26.56M | $70.78M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $24.07M | $70.71M |
| Sep 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $25.53M | $73.70M |
| Sep 23, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $34.85M | $73.58M |
| Sep 22, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $18.36M | $72.45M |
| Sep 21, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $18.63M | $72.22M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $28.86M | $72.24M |
| Sep 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $29.27M | $72.15M |
| Sep 18, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $28.08M | $72.11M |
| Sep 17, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $18.88M | $72.06M |
| Sep 16, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $24.92M | $72.00M |
| Sep 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $15.41M | $71.37M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $21.68M | $71.42M |
| Sep 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.81M | $71.52M |
| Sep 12, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $24.60M | $71.08M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $22.45M | $70.78M |
| Sep 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.74M | $70.77M |
| Sep 9, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $20.45M | $70.72M |
| Sep 8, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $11.11M | $70.67M |
| Sep 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.98M | $71.06M |
| Sep 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $24.19M | $70.97M |
| Sep 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $14.42M | $70.87M |
| Sep 4, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $21.27M | $70.65M |
| Sep 3, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $23.01M | $70.82M |
| Sep 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.80M | $74.85M |
| Sep 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.64M | $74.69M |
| Aug 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $17.63M | $74.68M |
| Aug 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $34.69M | $74.66M |
| Aug 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $30.18M | $74.43M |
| Aug 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $38.46M | $74.42M |
| Aug 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $38.91M | $74.47M |
| Aug 26, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $46.39M | $74.56M |
| Aug 25, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $36.12M | $74.12M |
| Aug 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $24.07M | $74.18M |
| Aug 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $56.98M | $89.19M |
| Aug 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.50M | $74.15M |
| Aug 21, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $33.98M | $73.95M |
| Aug 20, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $43.86M | $73.80M |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $36.62M | $73.94M |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $28.23M | $73.88M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.42M | $73.57M |
| Aug 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $34.15M | $73.55M |
| Aug 15, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $40.90M | $72.70M |
| Aug 14, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $28.33M | $72.67M |
| Aug 13, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $28.48M | $77.40M |
| Aug 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $35.42M | $72.23M |
| Aug 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $24.17M | $72.20M |
| Aug 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.74M | $72.38M |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.34M | $72.27M |
| Aug 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $21.87M | $72.27M |
| Aug 7, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $17.40M | $71.96M |
| Aug 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $20.24M | $78.51M |
| Aug 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.73M | $78.61M |
| Aug 4, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $11.68M | $78.34M |
| Aug 3, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $17.51M | $78.30M |
| Aug 2, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $30.03M | $78.31M |
| Aug 1, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $23.72M | $78.27M |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $28.68M | $78.36M |
| Jul 30, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $28.29M | $78.26M |
| Jul 29, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $26.07M | $78.23M |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.10M | $78.35M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $12.17M | $78.64M |
| Jul 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $35.72M | $78.35M |
| Jul 25, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $29.23M | $78.33M |
| Jul 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $16.71M | $78.25M |
| Jul 23, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $31.27M | $78.22M |
| Jul 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.62M | $81.28M |
| Jul 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $21.43M | $81.14M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $18.98M | $81.28M |
| Jul 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.78M | $81.14M |
| Jul 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $28.22M | $81.01M |
| Jul 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $23.33M | $81.12M |
| Jul 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.94M | $81.14M |
| Jul 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $28.15M | $80.01M |
| Jul 14, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $17.04M | $79.98M |
| Jul 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $18.11M | $82.21M |
| Jul 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $26.36M | $82.67M |
| Jul 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.89M | $82.61M |
| Jul 10, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $32.90M | $82.47M |
| Jul 9, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $11.82M | $82.00M |
| Jul 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $16.05M | $81.81M |
| Jul 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.46M | $86.49M |
| Jul 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.25M | $86.51M |
| Jul 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $12.96M | $86.46M |
| Jul 4, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $15.55M | $86.49M |
| Jul 3, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $25.26M | $86.36M |
| Jul 2, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $16.48M | $86.41M |
| Jul 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $25.36M | $86.39M |
| Jun 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.89M | $86.39M |
| Jun 29, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $7.83M | $86.33M |
| Jun 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $12.16M | $86.37M |