Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
1.2295 USD |
66,654.6306 GBP |
1.2335 USD |
1.2205 USD |
1.2335 USD |
1.2298 USD |
| 2023-04-01 |
1.2330 USD |
11,593.8172 GBP |
1.2325 USD |
1.2312 USD |
1.2348 USD |
1.2343 USD |
| 2023-03-31 |
1.2341 USD |
589,338.7188 GBP |
1.2383 USD |
1.2234 USD |
1.2425 USD |
1.2325 USD |
| 2023-03-30 |
1.2464 USD |
102,396.2971 GBP |
1.2311 USD |
1.2296 USD |
1.2721 USD |
1.2372 USD |
| 2023-03-29 |
1.2330 USD |
47,631.3118 GBP |
1.2333 USD |
1.2282 USD |
1.2384 USD |
1.2349 USD |
| 2023-03-28 |
1.2333 USD |
496,394.1166 GBP |
1.2325 USD |
1.2293 USD |
1.2450 USD |
1.2328 USD |
| 2023-03-27 |
1.2286 USD |
132,843.1925 GBP |
1.2236 USD |
1.2226 USD |
1.2380 USD |
1.2303 USD |
| 2023-03-26 |
1.2222 USD |
17,688.6386 GBP |
1.2218 USD |
1.2204 USD |
1.2245 USD |
1.2235 USD |
| 2023-03-25 |
1.2231 USD |
23,806.8999 GBP |
1.2252 USD |
1.2207 USD |
1.2270 USD |
1.2218 USD |
| 2023-03-24 |
1.2275 USD |
86,384.3632 GBP |
1.2280 USD |
1.2200 USD |
1.2366 USD |
1.2229 USD |
| 2023-03-23 |
1.2313 USD |
62,914.3507 GBP |
1.2289 USD |
1.2275 USD |
1.2343 USD |
1.2300 USD |
| 2023-03-22 |
1.2307 USD |
52,499.1883 GBP |
1.2213 USD |
1.2213 USD |
1.2366 USD |
1.2246 USD |
| 2023-03-21 |
1.2211 USD |
59,342.6955 GBP |
1.2269 USD |
1.2186 USD |
1.2270 USD |
1.2234 USD |
| 2023-03-20 |
1.2263 USD |
109,574.5463 GBP |
1.2219 USD |
1.2174 USD |
1.2350 USD |
1.2279 USD |
| 2023-03-19 |
1.2203 USD |
20,074.0411 GBP |
1.2192 USD |
1.2176 USD |
1.2230 USD |
1.2180 USD |
| 2023-03-18 |
1.2197 USD |
18,125.7318 GBP |
1.2185 USD |
1.2160 USD |
1.2265 USD |
1.2192 USD |
| 2023-03-17 |
1.2157 USD |
83,016.2670 GBP |
1.2109 USD |
1.2109 USD |
1.2224 USD |
1.2224 USD |
| 2023-03-16 |
1.2088 USD |
39,037.7383 GBP |
1.2086 USD |
1.2039 USD |
1.2139 USD |
1.2117 USD |
| 2023-03-15 |
1.2094 USD |
122,259.4735 GBP |
1.2173 USD |
1.2025 USD |
1.2222 USD |
1.2068 USD |