Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.2678 USD |
2,300,736.0071 GBP |
1.2638 USD |
1.2617 USD |
1.2743 USD |
1.2713 USD |
| 2023-08-29 |
1.2611 USD |
1,486,382.9468 GBP |
1.2614 USD |
1.2569 USD |
1.2689 USD |
1.2644 USD |
| 2023-08-28 |
1.2593 USD |
1,396,395.6988 GBP |
1.2585 USD |
1.2541 USD |
1.2611 USD |
1.2611 USD |
| 2023-08-27 |
1.2573 USD |
203,011.7772 GBP |
1.2565 USD |
1.2546 USD |
1.2583 USD |
1.2578 USD |
| 2023-08-26 |
1.2560 USD |
387,401.4589 GBP |
1.2576 USD |
1.2159 USD |
1.2600 USD |
1.2567 USD |
| 2023-08-25 |
1.2585 USD |
465,081.5029 GBP |
1.2587 USD |
1.2549 USD |
1.2621 USD |
1.2566 USD |
| 2023-08-24 |
1.2647 USD |
338,710.9821 GBP |
1.2719 USD |
1.2584 USD |
1.2720 USD |
1.2594 USD |
| 2023-08-23 |
1.2710 USD |
1,955,079.7083 GBP |
1.2735 USD |
1.2615 USD |
1.2757 USD |
1.2715 USD |
| 2023-08-22 |
1.2755 USD |
372,493.4546 GBP |
1.2757 USD |
1.2709 USD |
1.2793 USD |
1.2738 USD |
| 2023-08-21 |
1.2737 USD |
501,488.6513 GBP |
1.2739 USD |
1.2709 USD |
1.2773 USD |
1.2752 USD |
| 2023-08-20 |
1.2721 USD |
332,182.3923 GBP |
1.2710 USD |
1.2694 USD |
1.2738 USD |
1.2734 USD |
| 2023-08-19 |
1.2723 USD |
475,362.6025 GBP |
1.2723 USD |
1.2693 USD |
1.2758 USD |
1.2707 USD |
| 2023-08-18 |
1.2726 USD |
1,764,947.1462 GBP |
1.2733 USD |
1.2673 USD |
1.2752 USD |
1.2719 USD |
| 2023-08-17 |
1.2739 USD |
1,512,535.9194 GBP |
1.2720 USD |
1.2560 USD |
1.2785 USD |
1.2731 USD |
| 2023-08-16 |
1.2734 USD |
1,820,202.9198 GBP |
1.2695 USD |
1.2695 USD |
1.2763 USD |
1.2724 USD |
| 2023-08-15 |
1.2723 USD |
2,697,785.2309 GBP |
1.2686 USD |
1.2680 USD |
1.2753 USD |
1.2699 USD |
| 2023-08-14 |
1.2689 USD |
934,747.5230 GBP |
1.2685 USD |
1.2620 USD |
1.2717 USD |
1.2696 USD |
| 2023-08-13 |
1.2686 USD |
50,313.9939 GBP |
1.2684 USD |
1.2677 USD |
1.2701 USD |
1.2684 USD |
| 2023-08-12 |
1.2688 USD |
97,331.9304 GBP |
1.2700 USD |
1.2682 USD |
1.2700 USD |
1.2697 USD |
| 2023-08-11 |
1.2709 USD |
3,114,077.4170 GBP |
1.2672 USD |
1.2672 USD |
1.2728 USD |
1.2693 USD |
| 2023-08-10 |
1.2726 USD |
1,018,210.2234 GBP |
1.2709 USD |
1.2662 USD |
1.2800 USD |
1.2680 USD |
| 2023-08-09 |
1.2743 USD |
570,702.9498 GBP |
1.2748 USD |
1.2707 USD |
1.2773 USD |
1.2712 USD |
| 2023-08-08 |
1.2720 USD |
1,093,380.7693 GBP |
1.2779 USD |
1.2682 USD |
1.2779 USD |
1.2740 USD |
| 2023-08-07 |
1.2770 USD |
1,067,730.3136 GBP |
1.2745 USD |
1.2713 USD |
1.2793 USD |
1.2781 USD |
| 2023-08-06 |
1.2743 USD |
232,719.4232 GBP |
1.2739 USD |
1.2730 USD |
1.2758 USD |
1.2745 USD |
| 2023-08-05 |
1.2746 USD |
60,048.5775 GBP |
1.2748 USD |
1.2734 USD |
1.2748 USD |
1.2739 USD |
| 2023-08-04 |
1.2732 USD |
753,230.1055 GBP |
1.2720 USD |
1.2693 USD |
1.2787 USD |
1.2748 USD |
| 2023-08-03 |
1.2683 USD |
1,692,804.1817 GBP |
1.2714 USD |
1.2627 USD |
1.2725 USD |
1.2716 USD |
| 2023-08-02 |
1.2712 USD |
2,427,213.7375 GBP |
1.2788 USD |
1.2681 USD |
1.2796 USD |
1.2717 USD |
| 2023-08-01 |
1.2788 USD |
1,023,594.5450 GBP |
1.2829 USD |
1.2735 USD |
1.2834 USD |
1.2791 USD |
| 2023-07-31 |
1.2853 USD |
590,988.2776 GBP |
1.2854 USD |
1.2829 USD |
1.2870 USD |
1.2829 USD |
| 2023-07-30 |
1.2843 USD |
212,192.3760 GBP |
1.2850 USD |
1.2814 USD |
1.2854 USD |
1.2843 USD |
| 2023-07-29 |
1.2840 USD |
30,094.8163 GBP |
1.2841 USD |
1.2830 USD |
1.2854 USD |
1.2849 USD |
| 2023-07-28 |
1.2811 USD |
1,300,674.4203 GBP |
1.2797 USD |
1.2768 USD |
1.2878 USD |
1.2841 USD |
| 2023-07-27 |
1.2892 USD |
1,559,430.1759 GBP |
1.2923 USD |
1.2785 USD |
1.2989 USD |
1.2791 USD |
| 2023-07-26 |
1.2914 USD |
1,325,096.9919 GBP |
1.2887 USD |
1.2875 USD |
1.2951 USD |
1.2922 USD |
| 2023-07-25 |
1.2868 USD |
3,088,587.5516 GBP |
1.2819 USD |
1.2819 USD |
1.2915 USD |
1.2900 USD |
| 2023-07-24 |
1.2835 USD |
1,331,102.6783 GBP |
1.2855 USD |
1.2802 USD |
1.2879 USD |
1.2818 USD |
| 2023-07-23 |
1.2847 USD |
41,363.9744 GBP |
1.2840 USD |
1.2834 USD |
1.2858 USD |
1.2846 USD |
| 2023-07-22 |
1.2849 USD |
88,762.5575 GBP |
1.2850 USD |
1.2840 USD |
1.2861 USD |
1.2843 USD |
| 2023-07-21 |
1.2852 USD |
1,499,568.7042 GBP |
1.2873 USD |
1.2817 USD |
1.2897 USD |
1.2855 USD |
| 2023-07-20 |
1.2898 USD |
1,805,446.2153 GBP |
1.2944 USD |
1.2845 USD |
1.2964 USD |
1.2867 USD |
| 2023-07-19 |
1.2943 USD |
2,829,462.4043 GBP |
1.3027 USD |
1.2874 USD |
1.3153 USD |
1.2940 USD |
| 2023-07-18 |
1.3076 USD |
2,849,250.1662 GBP |
1.3067 USD |
1.2987 USD |
1.3114 USD |
1.3021 USD |
| 2023-07-17 |
1.3071 USD |
742,832.7841 GBP |
1.3080 USD |
1.2940 USD |
1.3095 USD |
1.3073 USD |
| 2023-07-16 |
1.3077 USD |
211,586.1535 GBP |
1.3078 USD |
1.3064 USD |
1.3087 USD |
1.3081 USD |
| 2023-07-15 |
1.3080 USD |
34,692.1061 GBP |
1.3090 USD |
1.3066 USD |
1.3091 USD |
1.3077 USD |
| 2023-07-14 |
1.3108 USD |
1,201,085.6612 GBP |
1.3117 USD |
1.3069 USD |
1.3132 USD |
1.3082 USD |
| 2023-07-13 |
1.3070 USD |
1,978,010.2515 GBP |
1.2991 USD |
1.2984 USD |
1.3142 USD |
1.3129 USD |
| 2023-07-12 |
1.2955 USD |
787,197.2646 GBP |
1.2927 USD |
1.2896 USD |
1.2995 USD |
1.2988 USD |