UK markets closed

USD Coin GBP (USDC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.785194-0.000067 (-0.01%)
As of 10:56AM UTC. Market open.
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20240.7851800.7854090.7850690.7851940.7851941,977,207,552
01 Jun 20240.7856060.7861480.7854360.7851840.7851844,913,160,127
31 May 20240.7874980.7887620.7845100.7856130.7856135,182,314,001
30 May 20240.7838280.7857590.7861040.7875700.7875704,882,734,196
29 May 20240.7829870.7827350.7817920.7838360.7838365,589,458,754
28 May 20240.7852450.7838850.7845810.7829870.7829874,577,191,716
27 May 20240.7847280.7902840.7893910.7852500.7852503,146,276,632
26 May 20240.7849290.7854270.7845860.7847390.7847392,288,744,586
25 May 20240.7878830.7882760.7870230.7849310.7849315,474,288,021
24 May 20240.7860010.7891130.7873870.7878870.7878878,438,512,348
23 May 20240.7867980.7868290.7858640.7860140.7860146,285,379,543
22 May 20240.7866820.7874830.7869000.7868120.7868128,514,516,993
21 May 20240.7870080.7876440.7865640.7867150.7867157,667,779,803
20 May 20240.7871270.7903480.7892030.7869940.7869942,779,741,590
19 May 20240.7872210.7877280.7867090.7871570.7871572,950,795,449
18 May 20240.7891600.7902340.7893070.7871060.7871065,187,550,654
17 May 20240.7881630.7901280.7889400.7891540.7891545,275,150,999
16 May 20240.7947570.7934010.7928310.7882040.7882046,371,834,943
15 May 20240.7962580.7959620.7959590.7947400.7947404,601,481,962
14 May 20240.7986260.7974850.7954680.7962680.7962684,383,172,120
13 May 20240.7984400.7994310.7982140.7986280.7986282,045,076,944
12 May 20240.7984320.7992140.7982420.7984390.7984392,578,137,691
11 May 20240.7984970.8001740.7980540.7984210.7984214,723,286,505
10 May 20240.8003960.7992550.8004490.7984600.7984604,086,875,663
09 May 20240.7997660.8017730.8002070.8003710.8003714,404,472,650
08 May 20240.7960480.8008210.7960920.7998000.7998004,460,317,797
07 May 20240.7976450.7960390.7955240.7960400.7960404,780,392,536
06 May 20240.7970200.7978670.7965900.7975880.7975883,443,497,684
05 May 20240.7970050.7978780.7966590.7970140.7970144,457,641,302
04 May 20240.7975220.7979520.7917130.7969860.7969865,688,223,312
03 May 20240.7977150.7991900.8000700.7975260.7975265,846,104,132
02 May 20240.8006440.8006680.8004140.7977170.7977177,540,084,043
01 May 20240.7962140.8006190.7967530.8006620.8006626,846,924,806
30 Apr 20240.7994390.7978210.7977030.7962190.7962195,059,005,834
29 Apr 20240.8007960.8007630.7997180.7994340.7994343,200,399,987
28 Apr 20240.8007040.8018170.8006740.8007960.8007963,874,015,764
27 Apr 20240.7995810.7997010.8000760.8007660.8007664,995,489,447
26 Apr 20240.8028230.7998420.7984050.7995430.7995435,834,105,134
25 Apr 20240.8029290.8039240.8021410.8029810.8029815,847,768,063
24 Apr 20240.8097690.8051860.8039510.8029340.8029344,562,957,049
23 Apr 20240.8080930.8083680.8073360.8097800.8097805,748,671,628
22 Apr 20240.8085060.8088330.8074340.8080300.8080303,735,494,352
21 Apr 20240.8086470.8092490.8082010.8085210.8085214,181,463,925
20 Apr 20240.8043150.8089740.8056590.8085460.8085468,914,795,365
19 Apr 20240.8029930.8025350.8017310.8043250.8043256,865,490,347
18 Apr 20240.8045160.8037740.8028270.8029980.8029987,064,204,541
17 Apr 20240.8035200.8045620.8041900.8044640.8044647,487,120,260
16 Apr 20240.8028300.8041260.8022790.8035660.8035667,953,494,873
15 Apr 20240.8027730.8037250.8020290.8028170.8028178,825,520,694
14 Apr 20240.8027120.8041510.8019360.8027140.8027149,639,684,417
13 Apr 20240.7967800.8044250.8024640.8027310.8027318,461,018,264
12 Apr 20240.7976930.7972420.7952900.7967710.7967715,753,628,218
11 Apr 20240.7888170.7957260.7972580.7978010.7978016,065,048,981
10 Apr 20240.7902610.7879670.7891450.7888240.7888246,270,955,049
09 Apr 20240.7920570.7912510.7919340.7902110.7902116,416,072,562
08 Apr 20240.7913200.7914960.7915880.7920340.7920343,733,496,521
07 Apr 20240.7911770.7915060.7908970.7913080.7913086,346,846,660
06 Apr 20240.7912140.7911710.7916110.7911500.79115010,912,120,238
05 Apr 20240.7903980.7896870.7882380.7912240.7912249,521,837,137
04 Apr 20240.7951630.7957820.7946060.7904330.7904337,689,873,902
03 Apr 20240.7971110.7961670.7965320.7951560.7951569,934,629,457
02 Apr 20240.7912590.7974470.7918650.7971020.7971027,201,610,152
01 Apr 20240.7920040.7920250.7917410.7912790.7912794,400,881,464
31 Mar 20240.7919620.7923030.7915710.7919830.7919834,655,304,476
30 Mar 20240.7923710.7914910.7915270.7919550.7919555,652,579,585
29 Mar 20240.7926540.7928100.7910710.7923360.7923366,359,329,088
28 Mar 20240.7919060.7919100.7922580.7926590.7926597,983,694,522
27 Mar 20240.7912930.7907590.7906420.7919450.7919456,657,672,401
26 Mar 20240.7938780.7947530.7903630.7913000.7913006,534,595,295
25 Mar 20240.7937900.7944810.7933770.7939230.7939234,204,341,581
24 Mar 20240.7935830.7941900.7932910.7937450.7937454,011,448,382
23 Mar 20240.7899500.7901330.7925410.7936280.7936287,114,957,109
22 Mar 20240.7814930.7864000.7814360.7899580.7899587,546,569,511
21 Mar 20240.7865110.7881610.7876830.7815090.78150910,644,818,604
20 Mar 20240.7857050.7884860.7860400.7864050.78640511,110,113,850
19 Mar 20240.7856270.7862850.7849440.7856880.78568810,059,737,488
18 Mar 20240.7855620.7864590.7850940.7856000.7856009,367,293,275
17 Mar 20240.7853680.7862250.7847220.7855750.7855759,719,447,608
16 Mar 20240.7844960.7865490.7843050.7853900.78539013,735,390,284
15 Mar 20240.7809730.7849540.7807620.7845550.78455510,210,490,873
14 Mar 20240.7815560.7817530.7803210.7809910.7809917,901,309,032
13 Mar 20240.7801210.7819850.7817200.7815160.7815169,778,355,509
12 Mar 20240.7778730.7809230.7775020.7801010.7801019,440,192,229
11 Mar 20240.7777720.7779310.7769590.7778670.7778675,632,206,511
10 Mar 20240.7776050.7779580.7769670.7777560.7777564,288,230,146
09 Mar 20240.7804440.7781060.7751600.7776460.7776468,332,262,163
08 Mar 20240.7850510.7840110.7795100.7802240.7802248,107,478,190
07 Mar 20240.7869890.7879360.7846300.7850280.7850289,979,146,657
06 Mar 20240.7880430.7874850.7859960.7871080.78710814,169,494,851
05 Mar 20240.7897750.7892590.7891210.7879950.7879958,288,762,843
04 Mar 20240.7899520.7904210.7895790.7897660.7897664,473,707,862
03 Mar 20240.7900430.7902320.7894410.7899150.7899154,478,787,558
02 Mar 20240.7918510.7903230.7915000.7900310.7900315,900,519,208
01 Mar 20240.7898200.7924500.7886690.7917750.7917758,419,582,338
29 Feb 20240.7885760.7904410.7885030.7897730.7897739,445,479,813
28 Feb 20240.7884150.7889330.7873000.7885310.7885316,524,582,311
27 Feb 20240.7892500.7891350.7882900.7883660.7883665,348,015,667
26 Feb 20240.7887420.7891470.7887870.7891490.7891492,733,818,494
25 Feb 20240.7886220.7889800.7884210.7888030.7888032,413,532,365
24 Feb 20240.7898540.7900800.7892600.7886590.7886593,923,404,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...