Crypto exchange Bitstamp

Market GBP / USD

Identifier on Bitstamp: gbpusd
Date Price Volume Open Low High Close
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
2023-07-11 1.2911 USD 1,306,654.7043 GBP 1.2863 USD 1.2863 USD 1.3029 USD 1.2936 USD
2023-07-10 1.2804 USD 1,750,339.3769 GBP 1.2831 USD 1.2742 USD 1.2871 USD 1.2852 USD
2023-07-09 1.2833 USD 82,100.8599 GBP 1.2828 USD 1.2813 USD 1.2840 USD 1.2840 USD
2023-07-08 1.2830 USD 33,162.4449 GBP 1.2829 USD 1.2828 USD 1.2839 USD 1.2829 USD
2023-07-07 1.2767 USD 518,958.4676 GBP 1.2737 USD 1.2727 USD 1.2846 USD 1.2839 USD
2023-07-06 1.2730 USD 1,041,926.4935 GBP 1.2702 USD 1.2683 USD 1.2798 USD 1.2738 USD
2023-07-05 1.2716 USD 1,323,582.6282 GBP 1.2700 USD 1.2694 USD 1.2738 USD 1.2706 USD
2023-07-04 1.2705 USD 797,035.2606 GBP 1.2694 USD 1.2686 USD 1.2735 USD 1.2712 USD
2023-07-03 1.2697 USD 842,751.7916 GBP 1.2691 USD 1.2665 USD 1.2715 USD 1.2670 USD
2023-07-02 1.2696 USD 105,025.4328 GBP 1.2697 USD 1.2680 USD 1.2700 USD 1.2691 USD
2023-07-01 1.2692 USD 79,930.7643 GBP 1.2702 USD 1.2686 USD 1.2702 USD 1.2688 USD
2023-06-30 1.2663 USD 1,056,937.1953 GBP 1.2619 USD 1.2604 USD 1.2724 USD 1.2702 USD
2023-06-29 1.2627 USD 1,671,411.4890 GBP 1.2637 USD 1.2595 USD 1.2668 USD 1.2618 USD
2023-06-28 1.2673 USD 514,444.3556 GBP 1.2742 USD 1.2620 USD 1.2742 USD 1.2642 USD
2023-06-27 1.2729 USD 1,528,069.5128 GBP 1.2719 USD 1.2705 USD 1.2755 USD 1.2742 USD
2023-06-26 1.2721 USD 598,143.4867 GBP 1.2728 USD 1.2695 USD 1.2745 USD 1.2719 USD
2023-06-25 1.2721 USD 111,771.5962 GBP 1.2711 USD 1.2709 USD 1.2726 USD 1.2722 USD
2023-06-24 1.2718 USD 82,531.6949 GBP 1.2708 USD 1.2707 USD 1.2720 USD 1.2720 USD
2023-06-23 1.2709 USD 1,804,755.3445 GBP 1.2741 USD 1.2689 USD 1.2741 USD 1.2709 USD