Crypto exchange Bitstamp

Market GBP / USD

Identifier on Bitstamp: gbpusd
123...3334
Date Price Volume Open Low High Close
2024-12-22 1.2564 USD 110,329.0497 GBP 1.2560 USD 1.2539 USD 1.2644 USD 1.2541 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
123...3334