Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |