USDCGBP

USD Coin (USDCGBP)

USDCGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 10 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 09 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 08 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 07 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 06 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 05 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 04 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 03 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 02 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Aug 01 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 31 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 30 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 29 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 28 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 27 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 26 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 25 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 24 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 23 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 22 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 21 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 20 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 19 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 18 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 17 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 16 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 15 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 14 2022 0.8397 0.00 0.00% 0.8397 0.8397 0.8397 0.00
Jul 13 2022 0.8397 0.0005 0.06% 0.8412 0.8452 0.836 734,214.00
Jul 12 2022 0.8392 0.00 0.00% 0.8392 0.8392 0.8392 0.00
Jul 11 2022 0.8392 0.0088 1.06% 0.8319 0.8419 0.8307 852,020.00
Jul 10 2022 0.8304 -0.0012 -0.14% 0.8308 0.8325 0.830 278,345.00
Jul 09 2022 0.8316 0.001 0.12% 0.8311 0.8319 0.8301 183,314.00
Jul 08 2022 0.8306 0.00 0.00% 0.8299 0.8388 0.8285 760,954.00
Jul 07 2022 0.8306 -0.0075 -0.89% 0.8379 0.8382 0.8299 1,259,687.00
Jul 06 2022 0.8381 0.0032 0.38% 0.8358 0.841 0.8327 1,210,703.00
Jul 05 2022 0.8349 0.0126 1.53% 0.8239 0.8394 0.822 1,662,208.00
Jul 04 2022 0.8223 -0.0027 -0.33% 0.8249 0.8255 0.820 1,267,197.00
Jul 03 2022 0.825 0.00 0.00% 0.8249 0.8256 0.8196 1,107,975.00
Jul 02 2022 0.825 -0.0004 -0.05% 0.8253 0.8256 0.8231 994,341.00
Jul 01 2022 0.8254 0.0031 0.38% 0.8225 0.8332 0.820 2,372,387.00
Jun 30 2022 0.8223 -0.0006 -0.07% 0.8241 0.8269 0.8181 1,934,583.00
Jun 29 2022 0.8229 0.0021 0.26% 0.8205 0.8281 0.8189 2,761,570.00
Jun 28 2022 0.8208 0.0053 0.65% 0.8152 0.8214 0.8135 1,771,747.00
Jun 27 2022 0.8155 0.0013 0.16% 0.8139 0.8162 0.811 941,620.00
Jun 26 2022 0.8142 -0.0005 -0.06% 0.814 0.8157 0.8134 525,246.00
Jun 25 2022 0.8147 0.0007 0.09% 0.8139 0.8154 0.8131 796,932.00
Jun 24 2022 0.814 -0.0015 -0.18% 0.8147 0.8162 0.8119 580,934.00
Jun 23 2022 0.8155 -0.0004 -0.05% 0.8155 0.8216 0.8131 1,444,408.00
Jun 22 2022 0.8159 0.0007 0.09% 0.8152 0.8214 0.8124 1,001,764.00
Jun 21 2022 0.8152 -0.0008 -0.10% 0.8149 0.8174 0.8099 1,575,237.00
Jun 20 2022 0.816 0.00 0.00% 0.8164 0.8185 0.8128 1,465,219.00
Jun 19 2022 0.816 -0.0001 -0.01% 0.8161 0.8174 0.8101 2,300,178.00
Jun 18 2022 0.8161 -0.0014 -0.17% 0.8172 0.8195 0.8112 1,647,557.00
Jun 17 2022 0.8175 0.0085 1.05% 0.810 0.821 0.8095 1,916,593.00
Jun 16 2022 0.809 -0.0117 -1.43% 0.8206 0.8289 0.8062 3,699,898.00
Jun 15 2022 0.8207 -0.0106 -1.28% 0.8316 0.8332 0.8183 6,657,540.00
Jun 14 2022 0.8313 0.0087 1.06% 0.8237 0.834 0.8169 6,086,882.00
Jun 13 2022 0.8226 0.0088 1.08% 0.8138 0.8254 0.8134 4,688,241.00
Jun 12 2022 0.8138 0.0019 0.23% 0.8126 0.8138 0.8109 796,517.00
Jun 11 2022 0.8119 -0.0004 -0.05% 0.8123 0.8131 0.8117 1,079,323.00
Jun 10 2022 0.8123 0.0123 1.54% 0.8011 0.8131 0.7989 1,412,055.00
Jun 09 2022 0.800 0.0025 0.31% 0.7979 0.8012 0.7966 775,970.00
Jun 08 2022 0.7975 0.004 0.50% 0.7939 0.7987 0.7939 1,743,620.00
Jun 07 2022 0.7935 -0.0047 -0.59% 0.7984 0.804 0.7934 856,744.00
Jun 06 2022 0.7982 -0.0021 -0.26% 0.8006 0.8009 0.794 731,715.00
Jun 05 2022 0.8003 0.0013 0.16% 0.8002 0.8009 0.7996 480,773.00
Jun 04 2022 0.799 -0.0014 -0.17% 0.8003 0.8009 0.799 440,059.00
Jun 03 2022 0.8004 0.0057 0.72% 0.7949 0.8011 0.7946 472,912.00
Jun 02 2022 0.7947 -0.006 -0.75% 0.8016 0.8018 0.7942 523,402.00
Jun 01 2022 0.8007 0.0077 0.97% 0.7929 0.8024 0.7922 1,097,905.00
May 31 2022 0.793 0.0029 0.37% 0.7902 0.796 0.7901 996,885.00
May 30 2022 0.7901 -0.0017 -0.21% 0.7913 0.7924 0.7892 870,928.00
May 29 2022 0.7918 0.0004 0.05% 0.792 0.7923 0.7876 843,701.00
May 28 2022 0.7914 -0.0003 -0.04% 0.7914 0.7928 0.7912 604,920.00
May 27 2022 0.7917 -0.0011 -0.14% 0.7925 0.7946 0.7896 1,121,425.00
May 26 2022 0.7928 -0.0046 -0.58% 0.7937 0.7968 0.7924 1,291,977.00
May 25 2022 0.7974 0.0007 0.09% 0.7967 0.7989 0.7965 51,274.00
May 24 2022 0.7967 0.0012 0.15% 0.7958 0.8016 0.7938 1,765,327.00
May 23 2022 0.7955 -0.0033 -0.41% 0.7985 0.7992 0.7928 1,671,470.00
May 22 2022 0.7988 -0.0014 -0.17% 0.8002 0.8009 0.7983 1,113,712.00
May 21 2022 0.8002 0.0004 0.05% 0.7998 0.8008 0.798 1,485,611.00
May 20 2022 0.7998 -0.002 -0.25% 0.8025 0.8036 0.799 2,752,028.00
May 19 2022 0.8018 -0.0082 -1.01% 0.809 0.812 0.798 1,829,285.00
May 18 2022 0.810 0.009 1.12% 0.801 0.811 0.799 1,332,975.00
May 17 2022 0.801 -0.011 -1.35% 0.810 0.812 0.797 2,634,947.00
May 16 2022 0.812 -0.004 -0.49% 0.816 0.819 0.807 3,303,617.00
May 15 2022 0.816 0.00 0.00% 0.815 0.817 0.814 1,775,945.00
May 14 2022 0.816 0.00 0.00% 0.816 0.817 0.813 1,458,126.00


Your Recent History
GDAX
USDCGBP
USD Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now