Identifier on Kraken: USDCGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
0.8976 GBP |
1,934,506.6336 USDC |
0.8955 GBP |
0.8866 GBP |
0.9062 GBP |
0.8954 GBP |
| 2022-09-29 |
0.9038 GBP |
3,714,930.3252 USDC |
0.9223 GBP |
0.7579 GBP |
0.9276 GBP |
0.8939 GBP |
| 2022-09-28 |
0.9347 GBP |
1,437,314.3378 USDC |
0.9316 GBP |
0.9161 GBP |
0.9473 GBP |
0.9180 GBP |
| 2022-09-27 |
0.9229 GBP |
3,238,061.8872 USDC |
0.9290 GBP |
0.9065 GBP |
0.9374 GBP |
0.9323 GBP |
| 2022-09-26 |
0.9280 GBP |
5,236,319.4128 USDC |
0.9251 GBP |
0.7256 GBP |
0.9596 GBP |
0.9364 GBP |
| 2022-09-25 |
0.9218 GBP |
1,511,256.9969 USDC |
0.9203 GBP |
0.9190 GBP |
0.9250 GBP |
0.9231 GBP |
| 2022-09-24 |
0.9195 GBP |
976,467.2842 USDC |
0.9205 GBP |
0.9182 GBP |
0.9208 GBP |
0.9201 GBP |
| 2022-09-23 |
0.9075 GBP |
2,648,644.7135 USDC |
0.8879 GBP |
0.8870 GBP |
0.9212 GBP |
0.9208 GBP |
| 2022-09-22 |
0.8867 GBP |
870,320.7694 USDC |
0.8886 GBP |
0.8802 GBP |
0.8911 GBP |
0.8882 GBP |
| 2022-09-21 |
0.8834 GBP |
1,665,376.7658 USDC |
0.8791 GBP |
0.8791 GBP |
0.8888 GBP |
0.8878 GBP |
| 2022-09-20 |
0.8759 GBP |
774,551.9666 USDC |
0.8735 GBP |
0.8728 GBP |
0.8805 GBP |
0.8796 GBP |
| 2022-09-19 |
0.8777 GBP |
620,233.1507 USDC |
0.8749 GBP |
0.8740 GBP |
0.8809 GBP |
0.8743 GBP |
| 2022-09-18 |
0.8757 GBP |
745,272.0545 USDC |
0.8759 GBP |
0.8747 GBP |
0.8763 GBP |
0.8761 GBP |
| 2022-09-17 |
0.8753 GBP |
472,067.5428 USDC |
0.8759 GBP |
0.8743 GBP |
0.8764 GBP |
0.8756 GBP |
| 2022-09-16 |
0.8779 GBP |
660,070.8924 USDC |
0.8732 GBP |
0.8715 GBP |
0.8806 GBP |
0.8757 GBP |
| 2022-09-15 |
0.8694 GBP |
1,266,033.0140 USDC |
0.8665 GBP |
0.8663 GBP |
0.8734 GBP |
0.8728 GBP |
| 2022-09-14 |
0.8657 GBP |
578,535.0905 USDC |
0.8693 GBP |
0.8633 GBP |
0.8705 GBP |
0.8664 GBP |
| 2022-09-13 |
0.8579 GBP |
1,037,144.8104 USDC |
0.8553 GBP |
0.8519 GBP |
0.8699 GBP |
0.8699 GBP |
| 2022-09-12 |
0.8544 GBP |
1,755,048.9612 USDC |
0.8604 GBP |
0.8529 GBP |
0.8612 GBP |
0.8558 GBP |
| 2022-09-11 |
0.8612 GBP |
192,805.3687 USDC |
0.8620 GBP |
0.8590 GBP |
0.8623 GBP |
0.8591 GBP |
| 2022-09-10 |
0.8619 GBP |
408,746.6930 USDC |
0.8619 GBP |
0.8612 GBP |
0.8625 GBP |
0.8620 GBP |
| 2022-09-09 |
0.8613 GBP |
576,994.6376 USDC |
0.8677 GBP |
0.8582 GBP |
0.8678 GBP |
0.8620 GBP |
| 2022-09-08 |
0.8687 GBP |
934,953.8880 USDC |
0.8680 GBP |
0.8643 GBP |
0.8715 GBP |
0.8688 GBP |
| 2022-09-07 |
0.8718 GBP |
1,398,201.5910 USDC |
0.8686 GBP |
0.8666 GBP |
0.8763 GBP |
0.8666 GBP |
| 2022-09-06 |
0.8645 GBP |
1,309,018.0792 USDC |
0.8640 GBP |
0.8603 GBP |
0.8693 GBP |
0.8679 GBP |
| 2022-09-05 |
0.8684 GBP |
1,065,404.8487 USDC |
0.8705 GBP |
0.8640 GBP |
0.8726 GBP |
0.8647 GBP |
| 2022-09-04 |
0.8682 GBP |
374,969.0803 USDC |
0.8678 GBP |
0.8677 GBP |
0.8693 GBP |
0.8693 GBP |
| 2022-09-03 |
0.8675 GBP |
748,365.0590 USDC |
0.8679 GBP |
0.8667 GBP |
0.8683 GBP |
0.8680 GBP |
| 2022-09-02 |
0.8648 GBP |
1,241,552.2262 USDC |
0.8653 GBP |
0.8620 GBP |
0.8692 GBP |
0.8680 GBP |
| 2022-09-01 |
0.8643 GBP |
1,142,786.8694 USDC |
0.8625 GBP |
0.8606 GBP |
0.8689 GBP |
0.8660 GBP |
| 2022-08-31 |
0.8594 GBP |
1,556,101.1923 USDC |
0.8578 GBP |
0.8549 GBP |
0.8614 GBP |
0.8600 GBP |
| 2022-08-30 |
0.8541 GBP |
942,875.8882 USDC |
0.8538 GBP |
0.8498 GBP |
0.8600 GBP |
0.8580 GBP |
| 2022-08-29 |
0.8542 GBP |
1,285,255.2525 USDC |
0.8561 GBP |
0.8516 GBP |
0.8583 GBP |
0.8539 GBP |
| 2022-08-28 |
0.8525 GBP |
233,573.1129 USDC |
0.8524 GBP |
0.8517 GBP |
0.8543 GBP |
0.8542 GBP |
| 2022-08-27 |
0.8523 GBP |
435,297.9787 USDC |
0.8524 GBP |
0.8515 GBP |
0.8531 GBP |
0.8526 GBP |
| 2022-08-26 |
0.8466 GBP |
1,373,109.3933 USDC |
0.8454 GBP |
0.8407 GBP |
0.8524 GBP |
0.8523 GBP |
| 2022-08-25 |
0.8442 GBP |
783,658.2519 USDC |
0.8478 GBP |
0.8422 GBP |
0.8479 GBP |
0.8445 GBP |
| 2022-08-24 |
0.8461 GBP |
1,342,881.6504 USDC |
0.8448 GBP |
0.8440 GBP |
0.8501 GBP |
0.8474 GBP |
| 2022-08-23 |
0.8467 GBP |
929,201.5445 USDC |
0.8500 GBP |
0.8419 GBP |
0.8527 GBP |
0.8443 GBP |
| 2022-08-22 |
0.8480 GBP |
772,710.5281 USDC |
0.8463 GBP |
0.8449 GBP |
0.8511 GBP |
0.8497 GBP |
| 2022-08-21 |
0.8457 GBP |
276,782.8040 USDC |
0.8456 GBP |
0.8449 GBP |
0.8463 GBP |
0.8455 GBP |
| 2022-08-20 |
0.8456 GBP |
379,215.1906 USDC |
0.8448 GBP |
0.8447 GBP |
0.8462 GBP |
0.8456 GBP |
| 2022-08-19 |
0.8435 GBP |
1,431,332.1643 USDC |
0.8379 GBP |
0.8379 GBP |
0.8472 GBP |
0.8449 GBP |
| 2022-08-18 |
0.8312 GBP |
1,006,035.2170 USDC |
0.8303 GBP |
0.8283 GBP |
0.8384 GBP |
0.8379 GBP |
| 2022-08-17 |
0.8281 GBP |
1,358,344.5710 USDC |
0.8265 GBP |
0.8235 GBP |
0.8309 GBP |
0.8298 GBP |
| 2022-08-16 |
0.8266 GBP |
2,110,211.3582 USDC |
0.8296 GBP |
0.8230 GBP |
0.8324 GBP |
0.8267 GBP |
| 2022-08-15 |
0.8269 GBP |
1,420,365.7483 USDC |
0.8242 GBP |
0.8235 GBP |
0.8301 GBP |
0.8296 GBP |
| 2022-08-14 |
0.8233 GBP |
725,920.4768 USDC |
0.8232 GBP |
0.8225 GBP |
0.8245 GBP |
0.8242 GBP |
| 2022-08-13 |
0.8235 GBP |
557,031.1120 USDC |
0.8242 GBP |
0.8228 GBP |
0.8244 GBP |
0.8233 GBP |
| 2022-08-12 |
0.8235 GBP |
599,580.2391 USDC |
0.8200 GBP |
0.8193 GBP |
0.8261 GBP |
0.8242 GBP |