Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
1.2430 USD |
1,053,379.6026 GBP |
1.2445 USD |
1.2412 USD |
1.2478 USD |
1.2433 USD |
| 2023-05-21 |
1.2430 USD |
20,774.0027 GBP |
1.2430 USD |
1.2390 USD |
1.2444 USD |
1.2444 USD |
| 2023-05-20 |
1.2432 USD |
20,855.0654 GBP |
1.2437 USD |
1.2397 USD |
1.2467 USD |
1.2413 USD |
| 2023-05-19 |
1.2436 USD |
31,348.8211 GBP |
1.2403 USD |
1.2394 USD |
1.2491 USD |
1.2439 USD |
| 2023-05-18 |
1.2444 USD |
154,279.0887 GBP |
1.2485 USD |
1.2393 USD |
1.2493 USD |
1.2434 USD |
| 2023-05-17 |
1.2455 USD |
1,380,267.6858 GBP |
1.2483 USD |
1.2420 USD |
1.2534 USD |
1.2485 USD |
| 2023-05-16 |
1.2511 USD |
793,161.8075 GBP |
1.2527 USD |
1.2471 USD |
1.2544 USD |
1.2482 USD |
| 2023-05-15 |
1.2519 USD |
468,965.5358 GBP |
1.2457 USD |
1.2456 USD |
1.2537 USD |
1.2526 USD |
| 2023-05-14 |
1.2447 USD |
39,213.4405 GBP |
1.2430 USD |
1.2426 USD |
1.2460 USD |
1.2451 USD |
| 2023-05-13 |
1.2439 USD |
6,873.4858 GBP |
1.2441 USD |
1.2430 USD |
1.2451 USD |
1.2430 USD |
| 2023-05-12 |
1.2513 USD |
2,420,373.1944 GBP |
1.2511 USD |
1.2444 USD |
1.2539 USD |
1.2451 USD |
| 2023-05-11 |
1.2546 USD |
235,247.8378 GBP |
1.2626 USD |
1.2499 USD |
1.2638 USD |
1.2509 USD |
| 2023-05-10 |
1.2619 USD |
1,252,320.4347 GBP |
1.2618 USD |
1.2596 USD |
1.2668 USD |
1.2633 USD |
| 2023-05-09 |
1.2617 USD |
885,610.4365 GBP |
1.2605 USD |
1.2552 USD |
1.2637 USD |
1.2618 USD |
| 2023-05-08 |
1.2627 USD |
49,717.4099 GBP |
1.2626 USD |
1.2572 USD |
1.2663 USD |
1.2613 USD |
| 2023-05-07 |
1.2620 USD |
10,084.4488 GBP |
1.2607 USD |
1.2600 USD |
1.2632 USD |
1.2626 USD |
| 2023-05-06 |
1.2618 USD |
28,406.7254 GBP |
1.2642 USD |
1.2590 USD |
1.2664 USD |
1.2614 USD |
| 2023-05-05 |
1.2636 USD |
90,367.0223 GBP |
1.2587 USD |
1.2557 USD |
1.2800 USD |
1.2628 USD |
| 2023-05-04 |
1.2570 USD |
53,836.5731 GBP |
1.2571 USD |
1.2532 USD |
1.2596 USD |
1.2573 USD |
| 2023-05-03 |
1.2544 USD |
1,158,390.8743 GBP |
1.2477 USD |
1.2453 USD |
1.2576 USD |
1.2572 USD |
| 2023-05-02 |
1.2472 USD |
1,506,694.1493 GBP |
1.2500 USD |
1.2407 USD |
1.2504 USD |
1.2475 USD |
| 2023-05-01 |
1.2523 USD |
568,681.7830 GBP |
1.2558 USD |
1.2457 USD |
1.2558 USD |
1.2500 USD |
| 2023-04-30 |
1.2559 USD |
5,938.9982 GBP |
1.2559 USD |
1.2546 USD |
1.2566 USD |
1.2557 USD |
| 2023-04-29 |
1.2565 USD |
6,305.5071 GBP |
1.2567 USD |
1.2552 USD |
1.2585 USD |
1.2559 USD |
| 2023-04-28 |
1.2534 USD |
173,207.8646 GBP |
1.2505 USD |
1.2447 USD |
1.2576 USD |
1.2564 USD |
| 2023-04-27 |
1.2461 USD |
1,066,613.2353 GBP |
1.2461 USD |
1.2440 USD |
1.2505 USD |
1.2504 USD |
| 2023-04-26 |
1.2454 USD |
68,609.2035 GBP |
1.2403 USD |
1.2401 USD |
1.2502 USD |
1.2463 USD |
| 2023-04-25 |
1.2410 USD |
42,170.9346 GBP |
1.2500 USD |
1.2360 USD |
1.2511 USD |
1.2403 USD |
| 2023-04-24 |
1.2425 USD |
86,155.6558 GBP |
1.2430 USD |
1.2345 USD |
1.2482 USD |
1.2473 USD |
| 2023-04-23 |
1.2408 USD |
26,629.0920 GBP |
1.2419 USD |
1.2375 USD |
1.2442 USD |
1.2432 USD |
| 2023-04-22 |
1.2431 USD |
31,964.1965 GBP |
1.2424 USD |
1.2387 USD |
1.2468 USD |
1.2418 USD |
| 2023-04-21 |
1.2409 USD |
18,783.9009 GBP |
1.2431 USD |
1.2380 USD |
1.2450 USD |
1.2449 USD |
| 2023-04-20 |
1.2400 USD |
1,055,757.9228 GBP |
1.2424 USD |
1.1820 USD |
1.2520 USD |
1.2446 USD |
| 2023-04-19 |
1.2432 USD |
76,456.3741 GBP |
1.2429 USD |
1.2395 USD |
1.2500 USD |
1.2409 USD |
| 2023-04-18 |
1.2386 USD |
876,065.6804 GBP |
1.2382 USD |
1.2378 USD |
1.2480 USD |
1.2441 USD |
| 2023-04-17 |
1.2397 USD |
1,249,787.8733 GBP |
1.2408 USD |
1.2358 USD |
1.2437 USD |
1.2358 USD |
| 2023-04-16 |
1.2388 USD |
55,818.0579 GBP |
1.2404 USD |
1.2369 USD |
1.2423 USD |
1.2399 USD |
| 2023-04-15 |
1.2407 USD |
7,225.7741 GBP |
1.2418 USD |
1.2399 USD |
1.2421 USD |
1.2401 USD |
| 2023-04-14 |
1.2528 USD |
561,935.8949 GBP |
1.2523 USD |
1.2387 USD |
1.2540 USD |
1.2410 USD |
| 2023-04-13 |
1.2505 USD |
2,748,193.2230 GBP |
1.2486 USD |
1.2483 USD |
1.2582 USD |
1.2515 USD |
| 2023-04-12 |
1.2452 USD |
61,781.0421 GBP |
1.2442 USD |
1.2407 USD |
1.2493 USD |
1.2464 USD |
| 2023-04-11 |
1.2431 USD |
15,725.9284 GBP |
1.2405 USD |
1.2400 USD |
1.2454 USD |
1.2447 USD |
| 2023-04-10 |
1.2400 USD |
70,267.2356 GBP |
1.2418 USD |
1.2357 USD |
1.2443 USD |
1.2393 USD |
| 2023-04-09 |
1.2428 USD |
3,467.6092 GBP |
1.2420 USD |
1.2412 USD |
1.2443 USD |
1.2442 USD |
| 2023-04-08 |
1.2421 USD |
11,299.5608 GBP |
1.2417 USD |
1.2406 USD |
1.2441 USD |
1.2438 USD |
| 2023-04-07 |
1.2420 USD |
7,582.1930 GBP |
1.2436 USD |
1.2408 USD |
1.2438 USD |
1.2419 USD |
| 2023-04-06 |
1.2458 USD |
123,372.0184 GBP |
1.2459 USD |
1.2425 USD |
1.2500 USD |
1.2448 USD |
| 2023-04-05 |
1.2452 USD |
349,159.1558 GBP |
1.2500 USD |
1.1875 USD |
1.2560 USD |
1.2473 USD |
| 2023-04-04 |
1.2500 USD |
837,833.7194 GBP |
1.2412 USD |
1.2395 USD |
1.2508 USD |
1.2500 USD |
| 2023-04-03 |
1.2384 USD |
37,446.6995 GBP |
1.2306 USD |
1.2298 USD |
1.2428 USD |
1.2427 USD |