Identifier on Kraken: USDCGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.8001 GBP |
5,876,712.3843 USDC |
0.8027 GBP |
0.7928 GBP |
0.8028 GBP |
0.7992 GBP |
| 2024-04-24 |
0.8037 GBP |
10,902,649.0602 USDC |
0.8030 GBP |
0.8021 GBP |
0.8048 GBP |
0.8028 GBP |
| 2024-04-23 |
0.8066 GBP |
3,533,250.3316 USDC |
0.8097 GBP |
0.8025 GBP |
0.8108 GBP |
0.8032 GBP |
| 2024-04-22 |
0.8104 GBP |
1,940,660.8783 USDC |
0.8081 GBP |
0.8071 GBP |
0.8128 GBP |
0.8097 GBP |
| 2024-04-21 |
0.8088 GBP |
878,945.8121 USDC |
0.8096 GBP |
0.8076 GBP |
0.8097 GBP |
0.8083 GBP |
| 2024-04-20 |
0.8091 GBP |
1,540,745.2241 USDC |
0.8090 GBP |
0.8087 GBP |
0.8098 GBP |
0.8096 GBP |
| 2024-04-19 |
0.8049 GBP |
2,499,548.3921 USDC |
0.8047 GBP |
0.8022 GBP |
0.8090 GBP |
0.8090 GBP |
| 2024-04-18 |
0.8026 GBP |
3,560,988.7866 USDC |
0.8038 GBP |
0.7985 GBP |
0.8049 GBP |
0.8049 GBP |
| 2024-04-17 |
0.8034 GBP |
2,569,357.6190 USDC |
0.8049 GBP |
0.8017 GBP |
0.8058 GBP |
0.8036 GBP |
| 2024-04-16 |
0.8038 GBP |
4,432,442.2645 USDC |
0.8042 GBP |
0.8022 GBP |
0.8063 GBP |
0.8051 GBP |
| 2024-04-15 |
0.8024 GBP |
6,768,608.8420 USDC |
0.8062 GBP |
0.8003 GBP |
0.8072 GBP |
0.8041 GBP |
| 2024-04-14 |
0.8131 GBP |
3,356,405.9675 USDC |
0.8156 GBP |
0.8077 GBP |
0.8178 GBP |
0.8094 GBP |
| 2024-04-13 |
0.8101 GBP |
3,716,374.4424 USDC |
0.8048 GBP |
0.8047 GBP |
0.8152 GBP |
0.8121 GBP |
| 2024-04-12 |
0.8020 GBP |
4,562,118.4661 USDC |
0.7967 GBP |
0.7964 GBP |
0.8046 GBP |
0.8043 GBP |
| 2024-04-11 |
0.7970 GBP |
2,250,411.1283 USDC |
0.7977 GBP |
0.7951 GBP |
0.7991 GBP |
0.7966 GBP |
| 2024-04-10 |
0.7918 GBP |
2,491,801.0195 USDC |
0.7890 GBP |
0.7871 GBP |
0.7987 GBP |
0.7973 GBP |
| 2024-04-09 |
0.7885 GBP |
2,839,990.9122 USDC |
0.7897 GBP |
0.7869 GBP |
0.7903 GBP |
0.7889 GBP |
| 2024-04-08 |
0.7912 GBP |
3,618,210.9475 USDC |
0.7917 GBP |
0.7893 GBP |
0.7924 GBP |
0.7898 GBP |
| 2024-04-07 |
0.7900 GBP |
1,014,193.0742 USDC |
0.7902 GBP |
0.7894 GBP |
0.7910 GBP |
0.7909 GBP |
| 2024-04-06 |
0.7905 GBP |
1,347,074.3609 USDC |
0.7910 GBP |
0.7900 GBP |
0.7914 GBP |
0.7904 GBP |
| 2024-04-05 |
0.7924 GBP |
3,926,052.9254 USDC |
0.7914 GBP |
0.7908 GBP |
0.7954 GBP |
0.7913 GBP |
| 2024-04-04 |
0.7901 GBP |
2,118,236.0209 USDC |
0.7906 GBP |
0.7886 GBP |
0.7916 GBP |
0.7912 GBP |
| 2024-04-03 |
0.7938 GBP |
1,641,359.8583 USDC |
0.7954 GBP |
0.7904 GBP |
0.7962 GBP |
0.7906 GBP |
| 2024-04-02 |
0.7964 GBP |
2,610,403.6678 USDC |
0.7967 GBP |
0.7946 GBP |
0.8202 GBP |
0.7953 GBP |
| 2024-04-01 |
0.7941 GBP |
1,567,154.3766 USDC |
0.7908 GBP |
0.7904 GBP |
0.7970 GBP |
0.7967 GBP |
| 2024-03-31 |
0.7916 GBP |
729,868.3004 USDC |
0.7920 GBP |
0.7905 GBP |
0.7923 GBP |
0.7914 GBP |
| 2024-03-30 |
0.7917 GBP |
550,550.4227 USDC |
0.7919 GBP |
0.7915 GBP |
0.7920 GBP |
0.7919 GBP |
| 2024-03-29 |
0.7919 GBP |
1,548,435.1018 USDC |
0.7921 GBP |
0.7909 GBP |
0.7929 GBP |
0.7919 GBP |
| 2024-03-28 |
0.7919 GBP |
2,895,808.6402 USDC |
0.7925 GBP |
0.7899 GBP |
0.7943 GBP |
0.7918 GBP |
| 2024-03-27 |
0.7914 GBP |
3,999,302.7837 USDC |
0.7915 GBP |
0.7900 GBP |
0.7926 GBP |
0.7914 GBP |
| 2024-03-26 |
0.7902 GBP |
2,541,135.4986 USDC |
0.7911 GBP |
0.7748 GBP |
0.7920 GBP |
0.7913 GBP |
| 2024-03-25 |
0.7911 GBP |
3,386,417.3741 USDC |
0.7938 GBP |
0.7888 GBP |
0.7943 GBP |
0.7910 GBP |
| 2024-03-24 |
0.7939 GBP |
1,135,529.9815 USDC |
0.7941 GBP |
0.7933 GBP |
0.7945 GBP |
0.7942 GBP |
| 2024-03-23 |
0.7942 GBP |
457,145.9080 USDC |
0.7942 GBP |
0.7939 GBP |
0.7946 GBP |
0.7940 GBP |
| 2024-03-22 |
0.7931 GBP |
2,377,265.4907 USDC |
0.7902 GBP |
0.7894 GBP |
0.7952 GBP |
0.7941 GBP |
| 2024-03-21 |
0.7868 GBP |
3,182,846.5299 USDC |
0.7820 GBP |
0.7818 GBP |
0.7908 GBP |
0.7907 GBP |
| 2024-03-20 |
0.7857 GBP |
3,712,729.4473 USDC |
0.7864 GBP |
0.7821 GBP |
0.7886 GBP |
0.7822 GBP |
| 2024-03-19 |
0.7865 GBP |
5,017,064.6310 USDC |
0.7852 GBP |
0.7851 GBP |
0.7890 GBP |
0.7860 GBP |
| 2024-03-18 |
0.7850 GBP |
2,236,623.1970 USDC |
0.7851 GBP |
0.7840 GBP |
0.7859 GBP |
0.7851 GBP |
| 2024-03-17 |
0.7849 GBP |
680,524.9295 USDC |
0.7849 GBP |
0.7845 GBP |
0.7857 GBP |
0.7849 GBP |
| 2024-03-16 |
0.7848 GBP |
846,054.6237 USDC |
0.7849 GBP |
0.7846 GBP |
0.7853 GBP |
0.7849 GBP |
| 2024-03-15 |
0.7848 GBP |
2,192,439.3907 USDC |
0.7845 GBP |
0.7834 GBP |
0.7868 GBP |
0.7850 GBP |
| 2024-03-14 |
0.7823 GBP |
1,831,141.1680 USDC |
0.7806 GBP |
0.7794 GBP |
0.7854 GBP |
0.7842 GBP |
| 2024-03-13 |
0.7808 GBP |
3,157,080.8166 USDC |
0.7815 GBP |
0.7794 GBP |
0.7826 GBP |
0.7809 GBP |
| 2024-03-12 |
0.7817 GBP |
3,277,320.3562 USDC |
0.7797 GBP |
0.7785 GBP |
0.7839 GBP |
0.7818 GBP |
| 2024-03-11 |
0.7789 GBP |
3,720,006.4941 USDC |
0.7771 GBP |
0.7667 GBP |
0.7811 GBP |
0.7795 GBP |
| 2024-03-10 |
0.7767 GBP |
702,452.0933 USDC |
0.7771 GBP |
0.7763 GBP |
0.7774 GBP |
0.7763 GBP |
| 2024-03-09 |
0.7773 GBP |
520,141.5705 USDC |
0.7776 GBP |
0.7768 GBP |
0.7778 GBP |
0.7772 GBP |
| 2024-03-08 |
0.7785 GBP |
1,719,510.0686 USDC |
0.7805 GBP |
0.7756 GBP |
0.7812 GBP |
0.7776 GBP |
| 2024-03-07 |
0.7828 GBP |
2,804,088.7261 USDC |
0.7848 GBP |
0.7802 GBP |
0.7855 GBP |
0.7805 GBP |