Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.2543 USD |
36,487.8593 GBP |
1.2560 USD |
1.2519 USD |
1.2564 USD |
1.2539 USD |
| 2024-12-21 |
1.2548 USD |
39,063.2210 GBP |
1.2572 USD |
1.2519 USD |
1.2574 USD |
1.2541 USD |
| 2024-12-20 |
1.2530 USD |
315,126.1661 GBP |
1.2497 USD |
1.2467 USD |
1.2605 USD |
1.2554 USD |
| 2024-12-19 |
1.2542 USD |
206,570.6194 GBP |
1.2564 USD |
1.2472 USD |
1.2668 USD |
1.2493 USD |
| 2024-12-18 |
1.2677 USD |
664,279.0656 GBP |
1.2717 USD |
1.2560 USD |
1.2744 USD |
1.2564 USD |
| 2024-12-17 |
1.2705 USD |
275,899.0219 GBP |
1.2708 USD |
1.2667 USD |
1.2754 USD |
1.2719 USD |
| 2024-12-16 |
1.2671 USD |
243,805.4627 GBP |
1.2658 USD |
1.2634 USD |
1.2738 USD |
1.2701 USD |
| 2024-12-15 |
1.2637 USD |
76,455.5335 GBP |
1.2631 USD |
1.2620 USD |
1.2659 USD |
1.2629 USD |
| 2024-12-14 |
1.2632 USD |
46,860.5986 GBP |
1.2636 USD |
1.2615 USD |
1.2645 USD |
1.2632 USD |
| 2024-12-13 |
1.2622 USD |
212,540.4526 GBP |
1.2678 USD |
1.2524 USD |
1.2689 USD |
1.2636 USD |
| 2024-12-12 |
1.2732 USD |
162,908.2266 GBP |
1.2769 USD |
1.2670 USD |
1.2816 USD |
1.2694 USD |
| 2024-12-11 |
1.2745 USD |
176,113.2981 GBP |
1.2758 USD |
1.2580 USD |
1.2782 USD |
1.2740 USD |
| 2024-12-10 |
1.2744 USD |
303,033.6928 GBP |
1.2735 USD |
1.2701 USD |
1.2772 USD |
1.2772 USD |
| 2024-12-09 |
1.2737 USD |
544,642.7447 GBP |
1.2756 USD |
1.2548 USD |
1.2796 USD |
1.2750 USD |
| 2024-12-08 |
1.2758 USD |
123,040.9485 GBP |
1.2740 USD |
1.2731 USD |
1.2787 USD |
1.2750 USD |
| 2024-12-07 |
1.2740 USD |
129,182.8163 GBP |
1.2760 USD |
1.2728 USD |
1.2765 USD |
1.2750 USD |
| 2024-12-06 |
1.2762 USD |
173,143.7425 GBP |
1.2746 USD |
1.2708 USD |
1.2819 USD |
1.2765 USD |
| 2024-12-05 |
1.2763 USD |
938,156.0489 GBP |
1.2719 USD |
1.2689 USD |
1.2925 USD |
1.2779 USD |
| 2024-12-04 |
1.2712 USD |
370,114.5124 GBP |
1.2669 USD |
1.2643 USD |
1.2841 USD |
1.2721 USD |
| 2024-12-03 |
1.2677 USD |
452,072.7460 GBP |
1.2661 USD |
1.2628 USD |
1.2773 USD |
1.2663 USD |
| 2024-12-02 |
1.2704 USD |
1,416,872.5736 GBP |
1.2721 USD |
1.2603 USD |
1.2925 USD |
1.2659 USD |
| 2024-12-01 |
1.2771 USD |
336,840.7809 GBP |
1.2774 USD |
1.2716 USD |
1.2820 USD |
1.2723 USD |
| 2024-11-30 |
1.2788 USD |
282,613.2213 GBP |
1.2758 USD |
1.2728 USD |
1.2844 USD |
1.2766 USD |
| 2024-11-29 |
1.2703 USD |
444,617.2415 GBP |
1.2691 USD |
1.2625 USD |
1.2844 USD |
1.2754 USD |
| 2024-11-28 |
1.2673 USD |
198,537.8116 GBP |
1.2684 USD |
1.2639 USD |
1.2716 USD |
1.2705 USD |
| 2024-11-27 |
1.2655 USD |
151,980.4575 GBP |
1.2569 USD |
1.2568 USD |
1.2720 USD |
1.2682 USD |
| 2024-11-26 |
1.2580 USD |
376,276.7834 GBP |
1.2529 USD |
1.2508 USD |
1.2609 USD |
1.2567 USD |
| 2024-11-25 |
1.2610 USD |
3,082,191.9075 GBP |
1.2625 USD |
1.2532 USD |
1.2644 USD |
1.2537 USD |
| 2024-11-24 |
1.2614 USD |
3,127,353.4686 GBP |
1.2625 USD |
1.2558 USD |
1.2844 USD |
1.2610 USD |
| 2024-11-23 |
1.2598 USD |
1,536,267.3019 GBP |
1.2572 USD |
1.2553 USD |
1.2844 USD |
1.2630 USD |
| 2024-11-22 |
1.2550 USD |
5,192,296.8927 GBP |
1.2637 USD |
1.2491 USD |
1.2699 USD |
1.2568 USD |
| 2024-11-21 |
1.2629 USD |
1,522,545.5402 GBP |
1.2648 USD |
1.2584 USD |
1.2844 USD |
1.2627 USD |
| 2024-11-20 |
1.2674 USD |
200,473.2805 GBP |
1.2693 USD |
1.2622 USD |
1.2773 USD |
1.2647 USD |
| 2024-11-19 |
1.2659 USD |
249,886.7454 GBP |
1.2686 USD |
1.2577 USD |
1.2700 USD |
1.2678 USD |
| 2024-11-18 |
1.2650 USD |
396,447.9663 GBP |
1.2631 USD |
1.2618 USD |
1.2880 USD |
1.2678 USD |
| 2024-11-17 |
1.2675 USD |
330,138.8402 GBP |
1.2649 USD |
1.2625 USD |
1.2730 USD |
1.2634 USD |
| 2024-11-16 |
1.2667 USD |
396,726.9689 GBP |
1.2623 USD |
1.2620 USD |
1.2758 USD |
1.2649 USD |
| 2024-11-15 |
1.2652 USD |
231,226.4325 GBP |
1.2656 USD |
1.2585 USD |
1.2701 USD |
1.2622 USD |
| 2024-11-14 |
1.2692 USD |
102,218.5151 GBP |
1.2722 USD |
1.2630 USD |
1.2750 USD |
1.2670 USD |
| 2024-11-13 |
1.2750 USD |
315,701.4487 GBP |
1.2783 USD |
1.2697 USD |
1.2798 USD |
1.2731 USD |
| 2024-11-12 |
1.2813 USD |
760,862.9467 GBP |
1.2888 USD |
1.2592 USD |
1.3250 USD |
1.2789 USD |
| 2024-11-11 |
1.2841 USD |
589,818.5299 GBP |
1.2921 USD |
1.2317 USD |
1.2938 USD |
1.2885 USD |
| 2024-11-10 |
1.2923 USD |
119,318.5658 GBP |
1.2916 USD |
1.2895 USD |
1.2948 USD |
1.2929 USD |
| 2024-11-09 |
1.2905 USD |
46,850.2002 GBP |
1.2924 USD |
1.2877 USD |
1.2925 USD |
1.2912 USD |
| 2024-11-08 |
1.2943 USD |
365,583.2684 GBP |
1.2981 USD |
1.2782 USD |
1.2988 USD |
1.2912 USD |
| 2024-11-07 |
1.2938 USD |
193,889.6388 GBP |
1.2888 USD |
1.2883 USD |
1.3002 USD |
1.3002 USD |
| 2024-11-06 |
1.2927 USD |
1,173,661.7489 GBP |
1.3028 USD |
1.2775 USD |
1.3028 USD |
1.2893 USD |
| 2024-11-05 |
1.3005 USD |
844,868.2146 GBP |
1.2947 USD |
1.2895 USD |
1.3033 USD |
1.3028 USD |
| 2024-11-04 |
1.2954 USD |
709,514.7565 GBP |
1.2953 USD |
1.2903 USD |
1.3000 USD |
1.2953 USD |
| 2024-11-03 |
1.2922 USD |
117,531.8799 GBP |
1.2907 USD |
1.2886 USD |
1.2976 USD |
1.2953 USD |