UK markets closed

USD Coin GBP (USDC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.823542-0.003828 (-0.46%)
As of 06:29PM UTC. Market open.
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20220.8236040.8237190.8233450.8235420.8235425,085,947,392
12 Aug 20220.8199230.8250440.8199940.8236600.8236605,415,513,807
11 Aug 20220.8190610.8177050.8188580.8199480.8199486,826,491,116
10 Aug 20220.8282050.8172590.8273470.8190610.8190616,476,263,379
09 Aug 20220.8275140.8286770.8239510.8282270.8282275,580,066,389
08 Aug 20220.8290610.8282070.8271500.8275030.8275035,759,600,105
07 Aug 20220.8282030.8286220.8279080.8290460.8290462,905,968,408
06 Aug 20220.8284290.8285670.8282090.8280850.8280853,324,125,006
05 Aug 20220.8225090.8305250.8272900.8284020.8284024,997,865,844
04 Aug 20220.8238810.8264460.8230450.8225080.8225085,153,405,006
03 Aug 20220.8234810.8222040.8232310.8238800.8238805,868,949,353
02 Aug 20220.8158750.8195850.8154420.8234540.8234546,863,088,130
01 Aug 20220.8216170.8142260.8162770.8158600.8158606,601,915,998
31 Jul 20220.8211480.8216020.8215750.8216490.8216495,854,642,033
30 Jul 20220.8211250.8216990.8208420.8212450.8212455,209,761,733
29 Jul 20220.8215140.8221570.8207250.8210900.8210907,205,748,685
28 Jul 20220.8223390.8257560.8207430.8215120.8215127,738,080,116
27 Jul 20220.8310150.8281970.8297960.8223170.8223176,793,871,630
26 Jul 20220.8294190.8319490.8319370.8309990.8309995,709,720,815
25 Jul 20220.8343970.8324030.8292250.8293900.8293905,335,615,109
24 Jul 20220.8330260.8334170.8326870.8344140.8344144,060,071,850
23 Jul 20220.8329810.8333610.8326020.8330320.8330324,404,321,928
22 Jul 20220.8337170.8385450.8302770.8330350.8330355,236,289,847
21 Jul 20220.8354790.8367010.8342400.8337200.8337206,146,164,973
20 Jul 20220.8329450.8331630.8324970.8355020.8355027,358,694,195
19 Jul 20220.8367800.8357170.8312370.8329610.8329617,918,056,240
18 Jul 20220.8412340.8347930.8344990.8369520.8369527,077,471,291
17 Jul 20220.8437070.8431660.8430990.8412390.8412394,660,086,550
16 Jul 20220.8434800.8442550.8432150.8436890.8436894,540,842,775
15 Jul 20220.8445320.8432130.8454560.8434950.8434954,762,730,407
14 Jul 20220.8430140.8479280.8450780.8445210.8445214,514,453,058
13 Jul 20220.8418340.8395370.8445140.8429160.8429164,589,557,633
12 Jul 20220.8405250.8426070.8404770.8417870.8417874,024,579,182
11 Jul 20220.8321920.8395900.8340980.8405240.8405244,070,400,400
10 Jul 20220.8313400.8316120.8310420.8321780.8321783,694,244,244
09 Jul 20220.8308400.8317260.8311330.8313280.8313284,077,702,680
08 Jul 20220.8313850.8315350.8302240.8307260.8307265,103,676,987
07 Jul 20220.8386760.8366820.8317190.8313740.8313744,590,211,070
06 Jul 20220.8368420.8367930.8386630.8386640.8386644,534,616,939
05 Jul 20220.8257950.8370170.8375130.8367920.8367925,224,226,015
04 Jul 20220.8266360.8252520.8268270.8257700.8257704,154,341,486
03 Jul 20220.8260720.8267010.8259180.8266480.8266482,986,765,875
02 Jul 20220.8262840.8266640.8258390.8260810.8260813,282,758,290
01 Jul 20220.8224230.8236020.8268660.8262520.8262524,387,544,610
30 Jun 20220.8247930.8229400.8221230.8222790.8222794,292,262,214
29 Jun 20220.8205910.8259210.8246500.8247700.8247704,200,350,179
28 Jun 20220.8153350.8172910.8194040.8206070.8206073,477,191,948
27 Jun 20220.8141610.8157870.8143750.8153700.8153703,242,432,094
26 Jun 20220.8154290.8159610.8144120.8140020.8140022,640,521,673
25 Jun 20220.8152960.8158990.8150850.8154460.8154462,781,609,387
24 Jun 20220.8161140.8135460.8152740.8152500.8152504,103,593,643
23 Jun 20220.8163090.8160670.8159520.8160970.8160973,750,881,394
22 Jun 20220.8153510.8176260.8133950.8163210.8163213,728,370,404
21 Jun 20220.8164070.8161190.8144000.8153330.8153333,994,172,209
20 Jun 20220.8181280.8164630.8172250.8163840.8163844,403,095,744
19 Jun 20220.8181730.8188580.8178770.8181230.8181234,966,857,013
18 Jun 20220.8184550.8190450.8176240.8182200.8182205,863,266,361
17 Jun 20220.8100300.8167250.8189350.8185010.8185014,323,612,374
16 Jun 20220.8220250.8084220.8155480.8099640.8099645,033,462,487
15 Jun 20220.8330750.8239410.8236740.8220200.8220208,925,030,421
14 Jun 20220.8239770.8340140.8226260.8331450.8331457,710,698,900
13 Jun 20220.8145770.8219330.8141510.8239200.82392011,378,049,874
12 Jun 20220.8120770.8126620.8115350.8146380.8146384,894,917,489
11 Jun 20220.8120900.8128020.8117060.8119920.8119923,898,561,327
10 Jun 20220.8006410.8130230.8060160.8120690.8120693,640,364,827
09 Jun 20220.7975860.7984080.7989070.8006690.8006692,714,936,962
08 Jun 20220.7944700.7970180.7972430.7975910.7975913,561,348,584
07 Jun 20220.7985650.7946100.7996590.7945160.7945164,708,047,628
06 Jun 20220.8006880.8014230.7969260.7985590.7985593,691,814,184
05 Jun 20220.8009010.8015060.8006430.8006910.8006912,583,967,580
04 Jun 20220.8008770.8013190.8005990.8009310.8009312,554,668,242
03 Jun 20220.7952330.8012080.7955060.8008520.8008523,416,417,183
02 Jun 20220.8012650.7986880.7971810.7951950.7951953,971,030,173
01 Jun 20220.7932190.8014820.8008180.8012570.8012574,934,043,343
31 May 20220.7908420.7925300.7949880.7932140.7932144,675,992,108
30 May 20220.7925560.7913490.7911330.7908580.7908585,127,521,620
29 May 20220.7919400.7924760.7925710.7925700.7925703,146,468,792
28 May 20220.7920210.7924930.7916930.7919410.7919413,458,615,872
27 May 20220.7925290.7927940.7915880.7921410.7921415,410,283,493
26 May 20220.7943970.7943590.7942100.7925030.7925035,429,752,985
25 May 20220.7974830.7995580.7941980.7943840.7943843,638,987,348
24 May 20220.7958570.7995400.8004520.7974850.7974853,681,273,073
23 May 20220.7998880.7963380.7947950.7958500.7958504,451,554,015
22 May 20220.8009410.8014050.8006860.7998690.7998692,794,154,687
21 May 20220.8004490.8014270.8006290.8009500.8009502,470,967,867
20 May 20220.8025870.8014190.8010090.8004190.8004194,417,957,371
19 May 20220.8099310.8050270.8099310.8025800.8025805,279,762,320
18 May 20220.8009930.8082020.8099000.8099000.8099004,691,640,248
17 May 20220.8118490.8031570.8020980.8009940.8009944,221,572,260
16 May 20220.8159860.8129640.8160780.8118140.8118145,395,846,827
15 May 20220.8156280.8161650.8152160.8159760.8159763,761,502,411
14 May 20220.8158850.8161240.8150790.8156390.8156394,675,265,290
13 May 20220.8198960.8203820.8168800.8158270.8158276,545,390,800
12 May 20220.8180530.8284910.8200970.8199430.81994315,250,771,767
11 May 20220.8123580.8183850.8100930.8180440.81804412,378,393,934
10 May 20220.8102750.8120330.8102660.8123940.8123946,997,527,881
09 May 20220.8113110.8113340.8102640.8102900.8102906,885,386,528
08 May 20220.8103390.8109180.8089210.8113870.8113874,407,069,663
07 May 20220.8104580.8107520.8100960.8103300.8103302,936,203,706
06 May 20220.8088580.8109770.8088320.8104650.8104654,356,972,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...