Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
1.2774 USD |
1,287,040.5551 GBP |
1.2765 USD |
1.2723 USD |
1.2837 USD |
1.2751 USD |
| 2023-06-21 |
1.2748 USD |
1,198,289.6937 GBP |
1.2755 USD |
1.2693 USD |
1.2797 USD |
1.2775 USD |
| 2023-06-20 |
1.2753 USD |
2,930,880.9227 GBP |
1.2790 USD |
1.2714 USD |
1.2804 USD |
1.2762 USD |
| 2023-06-19 |
1.2799 USD |
1,162,666.8247 GBP |
1.2829 USD |
1.2768 USD |
1.2829 USD |
1.2790 USD |
| 2023-06-18 |
1.2819 USD |
21,532.6790 GBP |
1.2811 USD |
1.2809 USD |
1.2829 USD |
1.2819 USD |
| 2023-06-17 |
1.2813 USD |
526,295.6501 GBP |
1.2820 USD |
1.2782 USD |
1.2835 USD |
1.2811 USD |
| 2023-06-16 |
1.2806 USD |
524,443.6145 GBP |
1.2789 USD |
1.2756 USD |
1.2838 USD |
1.2826 USD |
| 2023-06-15 |
1.2678 USD |
655,359.1478 GBP |
1.2669 USD |
1.2627 USD |
1.2787 USD |
1.2770 USD |
| 2023-06-14 |
1.2643 USD |
877,192.4990 GBP |
1.2603 USD |
1.2596 USD |
1.2697 USD |
1.2663 USD |
| 2023-06-13 |
1.2574 USD |
665,644.9755 GBP |
1.2509 USD |
1.2502 USD |
1.2620 USD |
1.2599 USD |
| 2023-06-12 |
1.2506 USD |
2,285,955.7120 GBP |
1.2580 USD |
1.2491 USD |
1.2608 USD |
1.2509 USD |
| 2023-06-11 |
1.2572 USD |
196,388.6901 GBP |
1.2544 USD |
1.2538 USD |
1.2583 USD |
1.2565 USD |
| 2023-06-10 |
1.2558 USD |
93,016.2496 GBP |
1.2580 USD |
1.2537 USD |
1.2583 USD |
1.2544 USD |
| 2023-06-09 |
1.2558 USD |
1,049,639.5766 GBP |
1.2556 USD |
1.2534 USD |
1.2588 USD |
1.2580 USD |
| 2023-06-08 |
1.2494 USD |
304,722.5823 GBP |
1.2446 USD |
1.2446 USD |
1.2568 USD |
1.2567 USD |
| 2023-06-07 |
1.2427 USD |
265,322.5062 GBP |
1.2423 USD |
1.2405 USD |
1.2483 USD |
1.2429 USD |
| 2023-06-06 |
1.2423 USD |
1,110,965.0604 GBP |
1.2425 USD |
1.2396 USD |
1.2452 USD |
1.2423 USD |
| 2023-06-05 |
1.2409 USD |
1,692,893.8171 GBP |
1.2426 USD |
1.2369 USD |
1.2448 USD |
1.2424 USD |
| 2023-06-04 |
1.2446 USD |
136,047.1152 GBP |
1.2438 USD |
1.2435 USD |
1.2460 USD |
1.2436 USD |
| 2023-06-03 |
1.2442 USD |
12,710.0737 GBP |
1.2453 USD |
1.2438 USD |
1.2455 USD |
1.2441 USD |
| 2023-06-02 |
1.2532 USD |
2,032,999.6513 GBP |
1.2525 USD |
1.2440 USD |
1.2550 USD |
1.2442 USD |
| 2023-06-01 |
1.2505 USD |
279,778.4000 GBP |
1.2446 USD |
1.2404 USD |
1.2535 USD |
1.2518 USD |
| 2023-05-31 |
1.2387 USD |
116,400.2093 GBP |
1.2426 USD |
1.2335 USD |
1.2448 USD |
1.2427 USD |
| 2023-05-30 |
1.2407 USD |
114,446.8904 GBP |
1.2359 USD |
1.2344 USD |
1.2445 USD |
1.2407 USD |
| 2023-05-29 |
1.2351 USD |
221,153.8916 GBP |
1.2344 USD |
1.2306 USD |
1.2369 USD |
1.2358 USD |
| 2023-05-28 |
1.2352 USD |
13,249.7601 GBP |
1.2357 USD |
1.2328 USD |
1.2361 USD |
1.2328 USD |
| 2023-05-27 |
1.2356 USD |
4,379.2578 GBP |
1.2357 USD |
1.2337 USD |
1.2367 USD |
1.2346 USD |
| 2023-05-26 |
1.2347 USD |
234,239.5063 GBP |
1.2319 USD |
1.2319 USD |
1.2387 USD |
1.2340 USD |
| 2023-05-25 |
1.2359 USD |
1,393,975.0062 GBP |
1.2359 USD |
1.2284 USD |
1.2383 USD |
1.2330 USD |
| 2023-05-24 |
1.2397 USD |
127,623.9252 GBP |
1.2420 USD |
1.2329 USD |
1.2466 USD |
1.2372 USD |
| 2023-05-23 |
1.2412 USD |
163,713.3875 GBP |
1.2442 USD |
1.2382 USD |
1.2443 USD |
1.2420 USD |