USD Coin Historical Data - USDCGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
USD Coin (Cryptocurrency:USDCGBP)
USD Coin (Cryptocurrency:USDCGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
USD Coin	USDCGBP	Crypto	28,066,430,831	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0005	0.06%	0.8037	0.8037	0.8039

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.8032	0.805	0.7993	0.8032	0.6751 - 1.21

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	21:21:16	18.66	0.8038	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
813,725.36	1,012,826.20	USDC	USDCEUR	USDCUSD	USDCBTC

USDCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.805	0.813	0.8015	3,579,354.53	-0.0013	-0.16%
1 Month	0.7862	0.8209	0.775	4,230,475.86	0.0175	2.23%
3 Months	0.7878	0.8209	0.6751	4,057,107.43	0.0159	2.02%
6 Months	0.816	1.21	0.6751	2,860,772.14	-0.0123	-1.51%
1 Year	0.8151	1.21	0.6751	1,664,601.02	-0.0114	-1.40%
3 Years	0.723	1.21	0.501	1,108,167.40	0.0807	11.16%
5 Years	1.01	6.27	0.000913	859,571.33	-0.201568	-20.05%

USDCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
24 Apr 2024	0.8035	-0.0063	-0.78%	0.8098	0.811	0.802	2,811,598.00
23 Apr 2024	0.8098	0.0017	0.21%	0.805	0.813	0.8015	6,819,383.00
22 Apr 2024	0.8081	-0.0015	-0.19%	0.8095	0.8099	0.8051	1,495,078.00
21 Apr 2024	0.8096	0.0007	0.09%	0.809	0.8099	0.8084	1,415,502.00
20 Apr 2024	0.8089	0.0043	0.53%	0.8047	0.8093	0.8021	4,631,540.00
19 Apr 2024	0.8046	0.0013	0.16%	0.8036	0.8049	0.8015	3,518,912.00
18 Apr 2024	0.8033	-0.0014	-0.17%	0.805	0.8056	0.8015	4,363,465.00
17 Apr 2024	0.8047	0.0009	0.11%	0.8044	0.8065	0.8021	3,642,513.00
16 Apr 2024	0.8038	-0.001	-0.12%	0.8051	0.806	0.7998	7,997,842.00
15 Apr 2024	0.8048	-0.0124	-1.52%	0.8164	0.8209	0.8044	5,214,048.00
14 Apr 2024	0.8172	0.0099	1.23%	0.8073	0.820	0.802	8,957,730.00
13 Apr 2024	0.8073	0.0107	1.34%	0.7964	0.8081	0.795	5,980,068.00
12 Apr 2024	0.7966	-0.0006	-0.08%	0.7975	0.7989	0.7939	2,404,915.00
11 Apr 2024	0.7972	0.008	1.01%	0.7892	0.7987	0.7873	3,563,269.00
10 Apr 2024	0.7892	0.0014	0.18%	0.7881	0.7902	0.7867	2,876,615.00
09 Apr 2024	0.7878	-0.0004	-0.05%	0.7882	0.7922	0.775	10,842,040.00
08 Apr 2024	0.7882	0.0013	0.17%	0.7861	0.7895	0.7837	2,625,222.00
07 Apr 2024	0.7869	-0.0021	-0.27%	0.7888	0.7906	0.7836	2,708,854.00
06 Apr 2024	0.789	-0.0019	-0.24%	0.7912	0.7953	0.7843	4,083,811.00
05 Apr 2024	0.7909	0.0003	0.04%	0.7906	0.7915	0.7885	2,915,264.00
04 Apr 2024	0.7906	-0.0051	-0.64%	0.7956	0.7965	0.7903	4,368,102.00
03 Apr 2024	0.7957	-0.0006	-0.08%	0.7967	0.7977	0.789	4,651,238.00
02 Apr 2024	0.7963	0.0102	1.30%	0.7874	0.7971	0.7864	5,444,943.00
01 Apr 2024	0.7861	-0.0037	-0.47%	0.7906	0.791	0.7827	2,917,588.00
31 Mar 2024	0.7898	-0.0018	-0.23%	0.7917	0.7918	0.7843	2,031,195.00
30 Mar 2024	0.7916	-0.0001	-0.01%	0.7919	0.7929	0.7905	2,633,294.00
29 Mar 2024	0.7917	0.00	0.00%	0.792	0.798	0.7872	3,488,230.00
28 Mar 2024	0.7917	0.005	0.64%	0.7862	0.7925	0.7826	4,051,054.00
27 Mar 2024	0.7867	0.0003	0.04%	0.7868	0.790	0.7769	4,806,945.00
26 Mar 2024	0.7864	-0.0074	-0.93%	0.7937	0.7942	0.7736	6,340,019.00
25 Mar 2024	0.7938	-0.0002	-0.03%	0.7941	0.7945	0.7933	1,785,866.00
24 Mar 2024	0.794	-0.0002	-0.03%	0.7943	0.7945	0.7895	1,611,287.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions