UK markets closed

USDCoin GBP (USDC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.7131-0.0034 (-0.47%)
As of 11:31PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
09 May 20210.71500.71570.71310.71310.71311,920,247,296
08 May 20210.71490.71520.71490.71510.71511,657,103,160
07 May 20210.71970.71980.71910.71500.71501,619,989,471
06 May 20210.71880.71980.72000.71970.71971,597,977,013
05 May 20210.72000.71850.71890.71900.71902,001,290,333
04 May 20210.71930.72110.72060.72020.72022,358,246,430
03 May 20210.72360.71900.72240.71930.71931,930,699,946
02 May 20210.72380.72390.72360.72360.7236989,229,567
01 May 20210.72360.72390.72360.72390.72391,351,934,648
30 Apr 20210.71680.72390.72370.72360.72361,379,591,151
29 Apr 20210.71670.71690.71580.71690.71691,319,072,801
28 Apr 20210.71920.71770.71870.71680.71681,440,420,046
27 Apr 20210.71970.71900.72100.71920.71921,455,967,775
26 Apr 20210.72140.72010.71800.71970.71971,644,956,960
25 Apr 20210.72070.72090.72040.72140.72141,184,375,209
24 Apr 20210.72050.72070.72040.72060.72061,288,359,403
23 Apr 20210.72270.72280.72040.72050.72052,649,149,033
22 Apr 20210.71770.72200.71720.72260.72262,249,335,524
21 Apr 20210.71760.71800.71820.71790.71791,659,081,994
20 Apr 20210.71480.71490.71540.71750.71751,663,422,619
19 Apr 20210.72380.71510.72370.71470.71471,660,362,643
18 Apr 20210.73050.74200.72270.72380.72382,771,441,120
17 Apr 20210.72370.73060.72210.73050.73051,549,512,688
16 Apr 20210.72560.72830.72590.72370.72371,848,770,539
15 Apr 20210.72690.72730.72550.72570.72571,370,195,891
14 Apr 20210.72640.72770.72630.72690.72691,742,120,394
13 Apr 20210.72740.72760.72760.72640.72641,412,722,136
12 Apr 20210.73150.73150.73070.72740.72741,150,674,703
11 Apr 20210.73000.73180.72930.73160.7316974,673,906
10 Apr 20210.73060.73130.72830.73000.73001,198,518,816
09 Apr 20210.72830.73200.72830.73060.7306831,893,200
08 Apr 20210.72940.72950.72810.72830.72831,050,809,303
07 Apr 20210.72400.72830.72630.72930.72931,325,843,116
06 Apr 20210.71890.72480.71880.72400.72401,098,319,869
05 Apr 20210.72520.72680.71900.71880.71881,005,368,535
04 Apr 20210.72500.73110.72370.72520.7252871,503,901
03 Apr 20210.72330.72510.72170.72510.72511,099,956,896
02 Apr 20210.72340.72470.72170.72330.72331,189,430,939
01 Apr 20210.72520.72400.72640.72350.72351,095,589,963
31 Mar 20210.72790.72760.72480.72510.72511,153,248,805
30 Mar 20210.72600.72670.72610.72790.72791,095,829,588
29 Mar 20210.72580.72640.72250.72600.72601,115,042,618
28 Mar 20210.72530.72700.72510.72580.7258938,571,598
27 Mar 20210.72600.72640.72490.72530.7253971,854,632
26 Mar 20210.72790.72800.72470.72610.72611,154,763,076
25 Mar 20210.73170.73170.72900.72790.72791,197,584,245
24 Mar 20210.72890.73230.72950.73170.73171,400,408,915
23 Mar 20210.72250.72720.72710.72880.72881,100,958,898
22 Mar 20210.72360.72420.72130.72250.7225996,271,226
21 Mar 20210.72250.72280.72050.72360.7236914,515,745
20 Mar 20210.72260.72380.72190.72250.7225859,171,997
19 Mar 20210.71890.72390.72100.72260.72261,061,694,030
18 Mar 20210.71470.71880.71480.71890.71891,095,795,976
17 Mar 20210.71930.72090.71490.71480.71481,275,663,630
16 Mar 20210.71960.72030.71900.71930.71931,344,298,113
15 Mar 20210.71780.71960.71730.71960.71961,386,771,313
14 Mar 20210.71850.71860.71830.71790.71791,109,132,106
13 Mar 20210.71850.71890.71830.71860.71861,468,654,075
12 Mar 20210.71500.71860.71470.71850.71851,158,346,642
11 Mar 20210.71790.71810.71660.71500.71501,063,686,258
10 Mar 20210.72020.72060.71760.71790.71791,256,991,901
09 Mar 20210.72350.72140.71980.72010.72011,211,914,231
08 Mar 20210.72190.72500.72290.72350.72351,042,563,953
07 Mar 20210.72270.72310.72260.72200.7220877,805,693
06 Mar 20210.72310.72350.72240.72270.7227921,899,476
05 Mar 20210.71990.72360.72230.72300.72301,426,723,726
04 Mar 20210.71830.71990.71740.71990.71991,198,816,182
03 Mar 20210.71670.71700.71650.71830.71831,368,816,601
02 Mar 20210.71780.71890.71770.71670.71671,396,874,522
01 Mar 20210.71580.71780.71690.71780.71781,249,769,435
28 Feb 20210.71820.71890.71810.71580.71581,623,553,097
27 Feb 20210.71780.71830.71800.71820.71821,276,006,211
26 Feb 20210.71420.71690.71650.71780.71781,765,448,104
25 Feb 20210.70700.70640.70720.71420.71421,643,664,611
24 Feb 20210.70830.71070.70560.70710.70711,716,150,622
23 Feb 20210.71090.71140.71000.70840.70843,203,002,191
22 Feb 20210.71280.71240.71070.71090.71092,547,793,126
21 Feb 20210.71350.71360.71340.71280.71281,386,992,118
20 Feb 20210.71400.71360.71320.71350.71351,763,930,006
19 Feb 20210.71600.71410.71390.71400.71401,657,351,646
18 Feb 20210.72100.72150.72100.71600.71601,499,417,462
17 Feb 20210.72020.72250.72120.72110.72111,538,005,069
16 Feb 20210.71870.71740.71900.72030.72031,485,351,864
15 Feb 20210.72100.72020.71920.71870.71871,591,312,892
14 Feb 20210.72230.72220.72220.72100.72101,379,464,611
13 Feb 20210.72220.72250.72210.72230.72231,646,542,079
12 Feb 20210.72390.72560.72460.72220.72221,579,352,572
11 Feb 20210.72310.72420.72180.72390.72391,481,164,055
10 Feb 20210.72380.72390.72320.72300.72301,559,273,765
09 Feb 20210.72740.72730.72560.72380.72381,223,006,923
08 Feb 20210.72780.72770.72670.72740.72741,303,635,983
07 Feb 20210.72800.72810.72880.72780.72781,031,326,224
06 Feb 20210.72790.72830.72760.72800.72801,312,304,825
05 Feb 20210.73130.72900.72740.72790.72791,254,068,859
04 Feb 20210.73240.73200.73070.73120.73121,363,903,847
03 Feb 20210.73240.73220.73210.73240.73241,338,639,695
02 Feb 20210.73110.73160.72990.73240.73241,281,463,385
01 Feb 20210.73010.72920.72840.73120.73121,064,694,895
31 Jan 20210.72970.72970.72940.73000.7300909,587,474
30 Jan 20210.72920.72950.72940.72980.72981,053,267,637
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...