Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.2289 USD |
222,503.6020 GBP |
1.2342 USD |
1.2150 USD |
1.2374 USD |
1.2374 USD |
| 2025-01-21 |
1.2280 USD |
296,048.0834 GBP |
1.2324 USD |
1.2150 USD |
1.2369 USD |
1.2347 USD |
| 2025-01-20 |
1.2272 USD |
2,468,809.2223 GBP |
1.2171 USD |
1.1810 USD |
1.2335 USD |
1.2312 USD |
| 2025-01-19 |
1.2158 USD |
382,634.7401 GBP |
1.2198 USD |
1.2105 USD |
1.2211 USD |
1.2160 USD |
| 2025-01-18 |
1.2206 USD |
571,348.5109 GBP |
1.2181 USD |
1.2164 USD |
1.2500 USD |
1.2180 USD |
| 2025-01-17 |
1.2198 USD |
293,702.8053 GBP |
1.2227 USD |
1.2152 USD |
1.2285 USD |
1.2179 USD |
| 2025-01-16 |
1.2220 USD |
448,220.6604 GBP |
1.2241 USD |
1.2171 USD |
1.2269 USD |
1.2240 USD |
| 2025-01-15 |
1.2225 USD |
270,525.2329 GBP |
1.2198 USD |
1.2175 USD |
1.2299 USD |
1.2244 USD |
| 2025-01-14 |
1.2174 USD |
299,455.8015 GBP |
1.2199 USD |
1.1950 USD |
1.2234 USD |
1.2210 USD |
| 2025-01-13 |
1.2152 USD |
663,098.3044 GBP |
1.2199 USD |
1.2091 USD |
1.2602 USD |
1.2252 USD |
| 2025-01-12 |
1.2200 USD |
27,016.1911 GBP |
1.2201 USD |
1.2193 USD |
1.2217 USD |
1.2206 USD |
| 2025-01-11 |
1.2193 USD |
95,055.4121 GBP |
1.2209 USD |
1.2169 USD |
1.2215 USD |
1.2204 USD |
| 2025-01-10 |
1.2225 USD |
162,690.8556 GBP |
1.2275 USD |
1.2116 USD |
1.2325 USD |
1.2209 USD |
| 2025-01-09 |
1.2293 USD |
738,255.3636 GBP |
1.2351 USD |
1.2241 USD |
1.2370 USD |
1.2286 USD |
| 2025-01-08 |
1.2381 USD |
404,207.3589 GBP |
1.2471 USD |
1.2317 USD |
1.2483 USD |
1.2350 USD |
| 2025-01-07 |
1.2506 USD |
317,253.2808 GBP |
1.2497 USD |
1.2441 USD |
1.2581 USD |
1.2466 USD |
| 2025-01-06 |
1.2485 USD |
152,684.5183 GBP |
1.2410 USD |
1.2402 USD |
1.2545 USD |
1.2526 USD |
| 2025-01-05 |
1.2422 USD |
55,221.1260 GBP |
1.2426 USD |
1.2406 USD |
1.2440 USD |
1.2427 USD |
| 2025-01-04 |
1.2422 USD |
55,879.6695 GBP |
1.2418 USD |
1.2401 USD |
1.2436 USD |
1.2407 USD |
| 2025-01-03 |
1.2402 USD |
277,909.6098 GBP |
1.2402 USD |
1.2381 USD |
1.2436 USD |
1.2418 USD |
| 2025-01-02 |
1.2457 USD |
287,451.0647 GBP |
1.2538 USD |
1.2346 USD |
1.2553 USD |
1.2381 USD |
| 2025-01-01 |
1.2521 USD |
97,800.5240 GBP |
1.2530 USD |
1.2505 USD |
1.2539 USD |
1.2512 USD |
| 2024-12-31 |
1.2533 USD |
68,183.2782 GBP |
1.2539 USD |
1.2503 USD |
1.2560 USD |
1.2515 USD |
| 2024-12-30 |
1.2589 USD |
307,979.4285 GBP |
1.2573 USD |
1.2511 USD |
1.2700 USD |
1.2543 USD |
| 2024-12-29 |
1.2577 USD |
104,199.7265 GBP |
1.2561 USD |
1.2560 USD |
1.2602 USD |
1.2576 USD |
| 2024-12-28 |
1.2567 USD |
34,613.9094 GBP |
1.2566 USD |
1.2554 USD |
1.2584 USD |
1.2560 USD |
| 2024-12-27 |
1.2566 USD |
86,579.3741 GBP |
1.2515 USD |
1.2498 USD |
1.2598 USD |
1.2565 USD |
| 2024-12-26 |
1.2522 USD |
53,055.7549 GBP |
1.2542 USD |
1.2494 USD |
1.2552 USD |
1.2529 USD |
| 2024-12-25 |
1.2586 USD |
115,663.7837 GBP |
1.2534 USD |
1.2528 USD |
1.2700 USD |
1.2538 USD |
| 2024-12-24 |
1.2536 USD |
346,074.6404 GBP |
1.2518 USD |
1.2508 USD |
1.2577 USD |
1.2535 USD |
| 2024-12-23 |
1.2564 USD |
109,581.6331 GBP |
1.2554 USD |
1.2509 USD |
1.2587 USD |
1.2520 USD |
| 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 |