UK markets close in 3 hours 47 minutes

USDCoin GBP (USDC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.729516-0.003383 (-0.46%)
As of 12:42PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20210.7341550.7329850.7295160.7295160.7295162,583,189,760
22 Sept 20210.7324370.7331670.7339550.7340940.7340942,868,085,962
21 Sept 20210.7322130.7324040.7319650.7324580.7324583,782,566,787
20 Sept 20210.7286680.7326230.7312960.7322350.7322353,807,897,208
19 Sept 20210.7273250.7287860.7264210.7285780.7285781,482,096,288
18 Sept 20210.7276430.7282800.7270510.7273430.7273431,608,515,925
17 Sept 20210.7247810.7286460.7247250.7276540.7276542,033,037,363
16 Sept 20210.7222520.7234460.7237830.7247570.7247572,188,310,861
15 Sept 20210.7243990.7230820.7227710.7222430.7222431,784,375,373
14 Sept 20210.7227250.7229280.7224930.7244120.7244121,824,502,184
13 Sept 20210.7222960.7233600.7222940.7227350.7227352,622,550,156
12 Sept 20210.7235030.7235340.7223120.7222380.7222381,730,267,983
11 Sept 20210.7229810.7235070.7226030.7235070.7235071,917,161,392
10 Sept 20210.7226450.7210840.7221670.7230240.7230242,668,301,555
09 Sept 20210.7266510.7225770.7174470.7227680.7227682,493,177,268
08 Sept 20210.7259020.7263110.7255950.7266030.7266033,461,769,241
07 Sept 20210.7222750.7237530.7215680.7259160.7259164,316,012,437
06 Sept 20210.7212620.7232180.7218680.7222460.7222461,873,018,209
05 Sept 20210.7211540.7214240.7212090.7213130.7213131,677,589,716
04 Sept 20210.7211360.7215600.7210890.7211950.7211951,895,489,972
03 Sept 20210.7227010.7201760.7217540.7211250.7211252,453,636,297
02 Sept 20210.7259540.7229340.7229560.7227540.7227542,272,064,519
01 Sept 20210.7273110.7271350.7258100.7260190.7260192,355,742,961
31 Aug 20210.7270650.7264390.7252220.7273010.7273012,431,159,063
30 Aug 20210.7269980.7266880.7266680.7270060.7270061,906,024,577
29 Aug 20210.7265390.7272200.7262230.7270010.7270011,416,811,053
28 Aug 20210.7263670.7270000.7260080.7265070.7265071,273,644,658
27 Aug 20210.7299960.7301430.7263710.7264020.7264021,962,311,229
26 Aug 20210.7266010.7281880.7270080.7300240.7300242,041,370,587
25 Aug 20210.7287210.7267770.7288260.7265460.7265461,931,439,379
24 Aug 20210.7290670.7293280.7298760.7287520.7287522,159,439,719
23 Aug 20210.7341450.7290720.7296980.7290190.7290191,789,580,845
22 Aug 20210.7340250.7348810.7334650.7340970.7340971,470,308,113
21 Aug 20210.7342340.7343200.7336050.7339820.7339821,618,151,098
20 Aug 20210.7333710.7343590.7327820.7341730.7341732,001,072,059
19 Aug 20210.7277990.7293770.7327660.7334000.7334002,054,852,717
18 Aug 20210.7280100.7274310.7269350.7278050.7278052,243,943,390
17 Aug 20210.7225670.7280330.7263480.7280420.7280422,559,337,009
16 Aug 20210.7212530.7218110.7209180.7225660.7225662,035,741,892
15 Aug 20210.7211570.7218840.7204980.7212410.7212411,794,512,791
14 Aug 20210.7209300.7214070.7208300.7212070.7212071,625,985,105
13 Aug 20210.7241400.7248310.7208800.7208900.7208901,896,072,022
12 Aug 20210.7211520.7221060.7204930.7241250.7241252,168,340,022
11 Aug 20210.7227850.7215110.7234600.7211140.7211142,008,839,952
10 Aug 20210.7220940.7230210.7223230.7227280.7227282,118,541,865
09 Aug 20210.7209390.7221250.7210830.7220840.7220842,815,200,590
08 Aug 20210.7204340.7205670.7199570.7208540.7208542,172,471,388
07 Aug 20210.7206300.7208290.7203230.7204880.7204882,514,154,643
06 Aug 20210.7177410.7196520.7202910.7205850.7205852,117,094,373
05 Aug 20210.7200500.7181020.7175210.7177250.7177252,281,962,753
04 Aug 20210.7187290.7178510.7198230.7200240.7200242,041,268,802
03 Aug 20210.7201600.7188570.7196030.7186980.7186982,021,445,511
02 Aug 20210.7197440.7199830.7192550.7201300.7201301,756,080,936
01 Aug 20210.7189820.7197090.7186740.7197480.7197481,789,333,241
31 Jul 20210.7192140.7194010.7188610.7190560.7190561,502,606,881
30 Jul 20210.7161950.7167740.7188750.7191820.7191821,990,838,854
29 Jul 20210.7190210.7165200.7190100.7162660.7162661,744,531,852
28 Jul 20210.7204010.7204210.7191360.7189710.7189712,277,659,440
27 Jul 20210.7233770.7202410.7236960.7203700.7203702,393,294,272
26 Jul 20210.7266040.7238330.7269350.7233430.7233433,143,292,391
25 Jul 20210.7274970.7275430.7265190.7265960.7265961,161,379,542
24 Jul 20210.7270190.7278910.7268370.7275210.7275211,367,371,525
23 Jul 20210.7262740.7278920.7271240.7270550.7270551,340,278,879
22 Jul 20210.7294290.7300380.7267480.7262830.7262831,416,986,457
21 Jul 20210.7336440.7305300.7290030.7294350.7294351,926,184,929
20 Jul 20210.7318730.7321790.7348610.7336400.7336401,747,250,629
19 Jul 20210.7269630.7274760.7316700.7318400.7318401,377,508,313
18 Jul 20210.7268400.7265440.7260850.7269730.7269731,196,046,338
17 Jul 20210.7266740.7271080.7264680.7268390.7268391,201,988,751
16 Jul 20210.7232840.7240820.7264490.7267240.7267241,429,501,674
15 Jul 20210.7217180.7217710.7219600.7232710.7232711,464,173,201
14 Jul 20210.7243820.7226270.7215590.7216540.7216541,572,544,364
13 Jul 20210.7203900.7232280.7227990.7244430.7244431,486,895,371
12 Jul 20210.7197100.7204120.7200380.7203890.7203891,346,142,428
11 Jul 20210.7194070.7201960.7194070.7197210.719721993,136,287
10 Jul 20210.7189350.7197980.7187690.7194060.7194061,214,404,514
09 Jul 20210.7251130.7217480.7223090.7189300.7189301,384,961,185
08 Jul 20210.7249520.7263110.7252350.7251240.7251241,646,463,654
07 Jul 20210.7245080.7249070.7240490.7249130.7249131,448,290,555
06 Jul 20210.7221330.7212490.7248000.7244590.7244591,675,288,138
05 Jul 20210.7227000.7227760.7229350.7221530.7221531,362,341,444
04 Jul 20210.7234260.7235930.7226630.7226530.7226531,141,398,591
03 Jul 20210.7233620.7238120.7232730.7234460.7234461,078,688,047
02 Jul 20210.7269250.7237700.7267540.7233520.7233521,293,233,139
01 Jul 20210.7231750.7259440.7237080.7269360.7269361,499,618,924
30 Jun 20210.7225420.7239430.7208230.7231920.7231921,628,206,490
29 Jun 20210.7204420.7232530.7203980.7225730.7225731,710,930,846
28 Jun 20210.7199880.7179190.7198080.7204770.7204771,643,118,058
27 Jun 20210.7211940.7219480.7201810.7200420.7200421,443,824,879
26 Jun 20210.7201970.7212360.7200950.7212360.7212361,560,490,546
25 Jun 20210.7187170.7191360.7187180.7202140.7202141,641,034,967
24 Jun 20210.7163710.7169500.7184510.7186710.7186711,499,351,586
23 Jun 20210.7174010.7173940.7167210.7163200.7163202,327,413,123
22 Jun 20210.7183240.7189530.7192640.7174490.7174493,030,716,668
21 Jun 20210.7244520.7255830.7179770.7183910.7183913,071,237,315
20 Jun 20210.7249850.7250860.7244310.7244980.7244981,450,694,553
19 Jun 20210.7250560.7252720.7240650.7250380.7250381,152,678,761
18 Jun 20210.7179460.7251930.7216490.7250360.7250361,499,530,853
17 Jun 20210.7149320.7151630.7155390.7179780.7179781,546,024,359
16 Jun 20210.7104390.7094940.7137030.7149620.7149621,369,161,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...