UK markets open in 7 hours 55 minutes

HyperCash GBP (HC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.027536+0.000962 (+3.62%)
As of 11:03PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0269900.0289330.0263230.0275360.02753695,519
20 May 20240.0269150.0271310.0254830.0258750.02587564,530
19 May 20240.0275130.0276580.0265000.0269150.02691566,099
18 May 20240.0277630.0289580.0258700.0275130.02751386,853
17 May 20240.0272160.0286620.0262580.0277630.02776378,239
16 May 20240.0273880.0287500.0266880.0272160.02721686,552
15 May 20240.0284290.0289600.0273270.0280390.02803975,609
14 May 20240.0285060.0287650.0269670.0284290.02842974,790
13 May 20240.0291290.0295820.0281610.0285060.02850654,493
12 May 20240.0284240.0298110.0275270.0295620.02956264,192
11 May 20240.0272290.0290080.0266790.0284240.02842474,534
10 May 20240.0269020.0283500.0257290.0272290.02722970,550
09 May 20240.0278090.0288140.0263860.0269040.02690474,452
08 May 20240.0296950.0325490.0272050.0278090.02780985,769
07 May 20240.0286110.0312840.0278250.0296950.02969585,390
06 May 20240.0279850.0294110.0254720.0285790.02857980,687
05 May 20240.0258210.0303400.0255740.0279850.02798576,788
04 May 20240.0270970.0271070.0241920.0258240.02582496,479
03 May 20240.0266260.0281220.0225650.0270970.02709796,096
02 May 20240.0289630.0293910.0224450.0266260.026626139,050
01 May 20240.0308680.0312010.0279740.0289630.02896398,560
30 Apr 20240.0329480.0333400.0294120.0308680.03086870,037
29 Apr 20240.0313140.0336790.0300530.0329480.03294857,577
28 Apr 20240.0308240.0336890.0303820.0313090.03130963,441
27 Apr 20240.0312920.0350420.0303170.0308240.03082464,161
26 Apr 20240.0319620.0340180.0302120.0312920.03129270,172
25 Apr 20240.0321590.0346460.0311000.0319620.03196295,632
24 Apr 20240.0372530.0372530.0316020.0321590.03215978,056
23 Apr 20240.0325810.0382080.0320960.0372570.037257103,353
22 Apr 20240.0337960.0368590.0319870.0325810.03258183,312
21 Apr 20240.0350060.0374240.0320270.0337750.03377581,662
20 Apr 20240.0378330.0389860.0315890.0350060.035006103,630
19 Apr 20240.0350020.0390100.0302040.0363130.036313102,970
18 Apr 20240.0382630.0429070.0314350.0350020.035002128,154
17 Apr 20240.0315540.0447670.0310920.0382630.038263181,644
16 Apr 20240.0289570.0350830.0281490.0315540.031554154,869
15 Apr 20240.0276990.0334920.0255610.0289820.028982232,476
14 Apr 20240.0336560.0379030.0258550.0276990.027699261,745
13 Apr 20240.0397230.0402530.0329120.0336560.033656265,704
12 Apr 20240.0439760.0456950.0377960.0397230.039723214,434
11 Apr 20240.0450360.0483230.0427230.0439760.043976402,219
10 Apr 20240.0474570.0630190.0419630.0450360.045036849,642
09 Apr 20240.0500120.0520560.0453070.0474570.047457338,099
08 Apr 20240.0494260.0536020.0484660.0500120.050012424,813
07 Apr 20240.0618590.0627590.0481280.0497370.049737633,247
06 Apr 20240.1582650.1598270.0498150.0620010.0620011,726,285
05 Apr 20240.1620770.1697740.1510810.1582650.158265243,913
04 Apr 20240.1559300.1870490.1507620.1620770.162077502,319
03 Apr 20240.1690980.1711510.1537760.1559470.155947320,166
02 Apr 20240.1806870.1807080.1658420.1691100.169110474,903
01 Apr 20240.1831200.1915300.1791450.1806930.180693369,205
31 Mar 20240.1852690.1967720.1796520.1837340.183734413,631
30 Mar 20240.1848640.1983750.1762600.1852690.185269478,432
29 Mar 20240.1753350.2192510.1620800.1857400.1857401,300,680
28 Mar 20240.1985760.2054720.1631850.1752670.1752671,757,242
27 Mar 20240.1395770.2723070.1395260.1979820.1979824,358,167
26 Mar 20240.1303830.1536630.1283880.1392650.139265371,416
25 Mar 20240.1283690.1306040.1242360.1303400.130340153,447
24 Mar 20240.1307410.1344390.1261810.1283570.128357152,651
23 Mar 20240.1307620.1340820.1212940.1307410.130741247,400
22 Mar 20240.1274890.1351450.1243040.1307670.130767274,908
21 Mar 20240.1193580.1310760.1158560.1274890.127489347,602
20 Mar 20240.1320380.1433370.1151120.1194930.119493740,196
19 Mar 20240.1198010.1505300.1154390.1316720.131672857,289
18 Mar 20240.1110960.1199120.1089260.1198010.119801244,666
17 Mar 20240.1251330.1286260.1110620.1110910.111091345,489
16 Mar 20240.1355180.1362430.1167020.1251190.125119435,461
15 Mar 20240.1433370.1433830.1301470.1353960.135396419,365
14 Mar 20240.1399770.1449140.1391600.1433830.143383321,200
13 Mar 20240.1481230.1491000.1367290.1399750.139975310,631
12 Mar 20240.1421690.1521540.1399730.1481230.148123386,971
11 Mar 20240.1466560.1474740.1378900.1420610.142061295,018
10 Mar 20240.1349710.1665830.1335160.1460100.146010542,913
09 Mar 20240.1417980.1418840.1303230.1349710.134971273,305
08 Mar 20240.1369800.1419740.1340450.1418090.141809278,339
07 Mar 20240.1293450.1378100.1255150.1369560.136956409,485
06 Mar 20240.1433000.1547520.1277950.1286760.128676791,290
05 Mar 20240.1704790.1763500.1414750.1426740.1426741,770,470
04 Mar 20240.1203720.2104200.1076310.1701380.1701383,463,185
03 Mar 20240.1176780.1243570.1139870.1203850.120385347,352
02 Mar 20240.1135860.1180830.1124590.1176710.117671260,975
01 Mar 20240.1086340.1301710.1068890.1136290.113629594,359
29 Feb 20240.1102540.1342330.0997380.1086500.108650943,923
28 Feb 20240.0863800.1285510.0863620.1080380.1080381,378,426
27 Feb 20240.0830750.0871230.0794480.0863860.086386186,607
26 Feb 20240.0819360.0829030.0806790.0828910.082891115,949
25 Feb 20240.0818100.0877980.0805960.0819200.081920196,828
24 Feb 20240.0820110.0825590.0807270.0818630.081863133,492
23 Feb 20240.0830730.0837260.0799400.0820110.082011131,161
22 Feb 20240.0849380.0918670.0804920.0830800.083080258,827
21 Feb 20240.0909200.0909200.0841310.0849380.084938191,075
20 Feb 20240.0881640.0910710.0857360.0909210.090921197,433
19 Feb 20240.0927360.0927470.0863350.0881510.088151131,762
18 Feb 20240.0835640.0949530.0835190.0927270.092727317,625
17 Feb 20240.0769220.0985700.0768820.0835810.083581514,799
16 Feb 20240.0734370.0776850.0734280.0769220.076922183,008
15 Feb 20240.0711040.0744990.0709840.0733990.073399122,694
14 Feb 20240.0715000.0722760.0705030.0711180.071118139,070
13 Feb 20240.0728990.0733930.0700950.0715130.071513119,108
12 Feb 20240.0727330.0732340.0720610.0728910.07289195,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...