Crypto exchange Bitstamp

Market GBP / USD

Identifier on Bitstamp: gbpusd
12...89101112...3334
Date Price Volume Open Low High Close
2023-09-30 1.2192 USD 133,513.8959 GBP 1.2192 USD 1.2167 USD 1.2212 USD 1.2198 USD
2023-09-29 1.2215 USD 2,162,374.3641 GBP 1.2204 USD 1.2170 USD 1.2281 USD 1.2192 USD
2023-09-28 1.2187 USD 549,562.6739 GBP 1.2135 USD 1.2126 USD 1.2336 USD 1.2203 USD
2023-09-27 1.2137 USD 1,474,017.7982 GBP 1.2142 USD 1.2108 USD 1.2158 USD 1.2132 USD
2023-09-26 1.2189 USD 178,090.9642 GBP 1.2205 USD 1.2155 USD 1.2206 USD 1.2156 USD
2023-09-25 1.2223 USD 639,547.2760 GBP 1.2244 USD 1.2201 USD 1.2253 USD 1.2219 USD
2023-09-24 1.2237 USD 2,184,664.6298 GBP 1.2234 USD 1.2223 USD 1.2258 USD 1.2243 USD
2023-09-23 1.2232 USD 39,719.4517 GBP 1.2232 USD 1.2229 USD 1.2238 USD 1.2235 USD
2023-09-22 1.2260 USD 1,181,696.7495 GBP 1.2282 USD 1.2228 USD 1.2285 USD 1.2232 USD
2023-09-21 1.2309 USD 1,160,440.4788 GBP 1.2329 USD 1.2242 USD 1.2330 USD 1.2291 USD
2023-09-20 1.2372 USD 952,570.3631 GBP 1.2395 USD 1.2330 USD 1.2416 USD 1.2330 USD
2023-09-19 1.2398 USD 2,288,423.1509 GBP 1.2391 USD 1.2374 USD 1.2423 USD 1.2397 USD
2023-09-18 1.2393 USD 665,999.5497 GBP 1.2401 USD 1.2372 USD 1.2413 USD 1.2387 USD
2023-09-17 1.2376 USD 218,531.2693 GBP 1.2387 USD 1.2369 USD 1.2392 USD 1.2392 USD
2023-09-16 1.2379 USD 525,659.8039 GBP 1.2383 USD 1.2372 USD 1.2386 USD 1.2374 USD
2023-09-15 1.2409 USD 1,279,916.5288 GBP 1.2406 USD 1.2361 USD 1.2443 USD 1.2381 USD
2023-09-14 1.2433 USD 1,992,906.5385 GBP 1.2486 USD 1.2397 USD 1.2503 USD 1.2398 USD
2023-09-13 1.2476 USD 972,942.3087 GBP 1.2494 USD 1.2438 USD 1.2508 USD 1.2485 USD
2023-09-12 1.2495 USD 1,721,652.7081 GBP 1.2505 USD 1.2457 USD 1.2612 USD 1.2492 USD
2023-09-11 1.2509 USD 1,486,024.9526 GBP 1.2482 USD 1.2387 USD 1.2547 USD 1.2503 USD
2023-09-10 1.2465 USD 523,085.6991 GBP 1.2453 USD 1.2438 USD 1.2485 USD 1.2485 USD
2023-09-09 1.2455 USD 27,812.5071 GBP 1.2464 USD 1.2450 USD 1.2466 USD 1.2453 USD
2023-09-08 1.2485 USD 703,898.9319 GBP 1.2477 USD 1.2447 USD 1.2511 USD 1.2459 USD
2023-09-07 1.2464 USD 1,794,894.5361 GBP 1.2492 USD 1.2446 USD 1.2507 USD 1.2467 USD
2023-09-06 1.2537 USD 1,193,156.8384 GBP 1.2564 USD 1.2485 USD 1.2591 USD 1.2495 USD
2023-09-05 1.2562 USD 2,725,579.4607 GBP 1.2630 USD 1.2539 USD 1.2636 USD 1.2571 USD
2023-09-04 1.2625 USD 992,972.4616 GBP 1.2598 USD 1.2591 USD 1.2645 USD 1.2630 USD
2023-09-03 1.2580 USD 643,689.7195 GBP 1.2578 USD 1.2507 USD 1.2593 USD 1.2591 USD
2023-09-02 1.2586 USD 33,976.7599 GBP 1.2588 USD 1.2576 USD 1.2597 USD 1.2580 USD
2023-09-01 1.2640 USD 782,255.1589 GBP 1.2654 USD 1.2581 USD 1.2700 USD 1.2590 USD
2023-08-31 1.2692 USD 1,773,702.6102 GBP 1.2720 USD 1.2580 USD 1.2728 USD 1.2662 USD
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
12...89101112...3334