Market GBP / [unlinked]
Identifier on Bitfinex: tGBPEUT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
1.1185 |
1,770,871.6139 GBP |
1.1215 |
1.1130 |
1.1223 |
1.1147 |
| 2022-09-24 |
1.1209 |
5,382.0716 GBP |
1.1201 |
1.1196 |
1.1216 |
1.1209 |
| 2022-09-23 |
1.1375 |
143,385.2494 GBP |
1.1455 |
1.1201 |
1.1484 |
1.1201 |
| 2022-09-22 |
1.1469 |
12,041.7342 GBP |
1.1458 |
1.1430 |
1.1527 |
1.1469 |
| 2022-09-21 |
1.1490 |
135,030.7679 GBP |
1.1436 |
1.1418 |
1.1705 |
1.1469 |
| 2022-09-20 |
1.1441 |
33,874.8001 GBP |
1.1419 |
1.1335 |
1.1480 |
1.1415 |
| 2022-09-19 |
1.1417 |
26,065.5818 GBP |
1.1423 |
1.1392 |
1.1521 |
1.1429 |
| 2022-09-18 |
1.1427 |
4,908.2840 GBP |
1.1424 |
1.1411 |
1.1507 |
1.1421 |
| 2022-09-17 |
1.1472 |
1,259,716.7711 GBP |
1.1413 |
1.1409 |
1.1657 |
1.1424 |
| 2022-09-16 |
1.1443 |
88,750.1295 GBP |
1.1476 |
1.1351 |
1.1505 |
1.1413 |
| 2022-09-15 |
1.1522 |
82,159.3419 GBP |
1.1572 |
1.1470 |
1.1597 |
1.1474 |
| 2022-09-14 |
1.1569 |
29,049.2607 GBP |
1.1543 |
1.1451 |
1.1609 |
1.1589 |
| 2022-09-13 |
1.1579 |
82,478.2175 GBP |
1.1550 |
1.1420 |
1.1685 |
1.1533 |
| 2022-09-12 |
1.1549 |
2,028.8005 GBP |
1.1550 |
1.1483 |
1.1607 |
1.1590 |
| 2022-09-11 |
1.1503 |
59,847.7784 GBP |
1.1497 |
1.1477 |
1.1763 |
1.1542 |
| 2022-09-10 |
1.1469 |
450,950.7112 GBP |
1.1457 |
1.1435 |
1.1496 |
1.1496 |
| 2022-09-09 |
1.1526 |
20,738.3090 GBP |
1.1516 |
1.1491 |
1.1564 |
1.1519 |
| 2022-09-08 |
1.1531 |
12,779.5223 GBP |
1.1534 |
1.1486 |
1.1564 |
1.1519 |
| 2022-09-07 |
1.1569 |
4,602.0071 GBP |
1.1633 |
1.1516 |
1.1640 |
1.1526 |
| 2022-09-06 |
1.1646 |
7,861.6431 GBP |
1.1632 |
1.1607 |
1.1682 |
1.1637 |
| 2022-09-05 |
1.1594 |
6,959.2338 GBP |
1.1591 |
1.1566 |
1.1630 |
1.1626 |
| 2022-09-04 |
1.1580 |
91,280.5827 GBP |
1.1577 |
1.1552 |
1.1607 |
1.1577 |
| 2022-09-03 |
1.1575 |
787.4661 GBP |
1.1574 |
1.1574 |
1.1577 |
1.1575 |
| 2022-09-02 |
1.1578 |
19,071.8817 GBP |
1.1614 |
1.1533 |
1.1620 |
1.1575 |
| 2022-09-01 |
1.1590 |
11,535.4329 GBP |
1.1561 |
1.1542 |
1.1624 |
1.1612 |
| 2022-08-31 |
1.1590 |
38,186.0189 GBP |
1.1639 |
1.1554 |
1.1674 |
1.1563 |
| 2022-08-30 |
1.1671 |
8,458.6016 GBP |
1.1716 |
1.1521 |
1.1743 |
1.1641 |
| 2022-08-29 |
1.1738 |
47,541.5137 GBP |
1.1774 |
1.1705 |
1.1801 |
1.1714 |
| 2022-08-28 |
1.1779 |
25,687.8297 GBP |
1.1785 |
1.1747 |
1.1806 |
1.1782 |
| 2022-08-27 |
1.1786 |
65,790.4746 GBP |
1.1784 |
1.1775 |
1.1823 |
1.1785 |
| 2022-08-26 |
1.1832 |
44,541.5618 GBP |
1.1863 |
1.1770 |
1.1982 |
1.1784 |
| 2022-08-25 |
1.1860 |
11,900.5116 GBP |
1.1834 |
1.1825 |
1.1973 |
1.1865 |
| 2022-08-24 |
1.1863 |
6,140.0769 GBP |
1.1876 |
1.1832 |
1.1902 |
1.1836 |
| 2022-08-23 |
1.1852 |
26,371.2920 GBP |
1.1845 |
1.1836 |
1.1890 |
1.1881 |
| 2022-08-22 |
1.1812 |
13,014.4258 GBP |
1.1783 |
1.1782 |
1.1864 |
1.1847 |
| 2022-08-21 |
1.1791 |
1,421.5193 GBP |
1.1789 |
1.1774 |
1.1802 |
1.1786 |
| 2022-08-20 |
1.1791 |
1,936.1513 GBP |
1.1793 |
1.1786 |
1.1793 |
1.1793 |
| 2022-08-19 |
1.1791 |
27,579.8337 GBP |
1.1833 |
1.1754 |
1.1838 |
1.1789 |
| 2022-08-18 |
1.1846 |
7,919.3363 GBP |
1.1841 |
1.1794 |
1.1961 |
1.1835 |
| 2022-08-17 |
1.1905 |
49,665.9962 GBP |
1.1900 |
1.1840 |
1.1933 |
1.1854 |
| 2022-08-16 |
1.1879 |
9,321.8406 GBP |
1.1868 |
1.1854 |
1.1907 |
1.1900 |
| 2022-08-15 |
1.1853 |
10,539.9788 GBP |
1.1834 |
1.1815 |
1.1888 |
1.1870 |
| 2022-08-14 |
1.1841 |
36,822.1913 GBP |
1.1842 |
1.1818 |
1.1848 |
1.1838 |
| 2022-08-13 |
1.1841 |
6,878.2445 GBP |
1.1841 |
1.1839 |
1.1842 |
1.1842 |
| 2022-08-12 |
1.1818 |
8,735.6169 GBP |
1.1822 |
1.1781 |
1.1847 |
1.1836 |
| 2022-08-11 |
1.1838 |
76,670.2874 GBP |
1.1863 |
1.1705 |
1.2017 |
1.1827 |
| 2022-08-10 |
1.1826 |
878,976.7018 GBP |
1.1834 |
1.1756 |
1.1986 |
1.1866 |
| 2022-08-09 |
1.1848 |
1,946.3555 GBP |
1.1858 |
1.1828 |
1.1880 |
1.1848 |
| 2022-08-08 |
1.1874 |
2,010.4624 GBP |
1.1867 |
1.1850 |
1.1912 |
1.1858 |
| 2022-08-07 |
1.1870 |
248.4939 GBP |
1.1867 |
1.1848 |
1.1890 |
1.1870 |