Crypto exchange Bitstamp

Market GBP / USD

Identifier on Bitstamp: gbpusd
Date Price Volume Open Low High Close
2023-03-14 1.2179 USD 4,036,811.0881 GBP 1.2211 USD 1.2154 USD 1.2265 USD 1.2199 USD
2023-03-13 1.2135 USD 2,976,210.2514 GBP 1.2169 USD 1.2065 USD 1.2323 USD 1.2221 USD
2023-03-12 1.2188 USD 94,066.2033 GBP 1.2110 USD 1.2083 USD 1.2450 USD 1.2187 USD
2023-03-11 1.2094 USD 188,724.6791 GBP 1.2056 USD 1.2028 USD 1.2530 USD 1.2125 USD
2023-03-10 1.1997 USD 120,514.1988 GBP 1.1920 USD 1.1907 USD 1.2106 USD 1.2045 USD
2023-03-09 1.1903 USD 71,987.6062 GBP 1.1870 USD 1.1848 USD 1.1933 USD 1.1911 USD
2023-03-08 1.1845 USD 44,481.5868 GBP 1.1822 USD 1.1822 USD 1.1858 USD 1.1855 USD
2023-03-07 1.2000 USD 364,867.5329 GBP 1.2032 USD 1.1830 USD 1.2047 USD 1.1843 USD
2023-03-06 1.2026 USD 375,285.0092 GBP 1.2035 USD 1.2004 USD 1.2051 USD 1.2020 USD
2023-03-05 1.2031 USD 274,578.5441 GBP 1.2038 USD 1.2028 USD 1.2039 USD 1.2033 USD
2023-03-04 1.2039 USD 11,282.4387 GBP 1.2044 USD 1.2037 USD 1.2044 USD 1.2038 USD
2023-03-03 1.1996 USD 445,718.3599 GBP 1.1955 USD 1.1955 USD 1.2045 USD 1.2042 USD
2023-03-02 1.1957 USD 49,708.8743 GBP 1.1996 USD 1.1930 USD 1.1996 USD 1.1953 USD
2023-03-01 1.2024 USD 133,665.7821 GBP 1.2025 USD 1.1975 USD 1.2080 USD 1.2011 USD
2023-02-28 1.2069 USD 39,402.4729 GBP 1.2050 USD 1.2012 USD 1.2136 USD 1.2032 USD
2023-02-27 1.2043 USD 22,675.7966 GBP 1.1961 USD 1.1937 USD 1.2500 USD 1.2020 USD
2023-02-26 1.1940 USD 10,550.6566 GBP 1.1952 USD 1.1929 USD 1.1959 USD 1.1956 USD
2023-02-25 1.1939 USD 4,305.6865 GBP 1.1953 USD 1.1929 USD 1.1955 USD 1.1929 USD
2023-02-24 1.1952 USD 5,198.7193 GBP 1.2004 USD 1.1924 USD 1.2030 USD 1.1925 USD
2023-02-23 1.2031 USD 5,354.9852 GBP 1.2070 USD 1.2002 USD 1.2088 USD 1.2024 USD
2023-02-22 1.2066 USD 27,147.7875 GBP 1.2123 USD 1.2038 USD 1.2124 USD 1.2070 USD
2023-02-21 1.2031 USD 87,583.2537 GBP 1.2029 USD 1.1966 USD 1.2123 USD 1.2118 USD
2023-02-20 1.1980 USD 67,359.6457 GBP 1.2007 USD 1.1810 USD 1.2065 USD 1.2024 USD
2023-02-19 1.2005 USD 14,396.7282 GBP 1.2046 USD 1.1912 USD 1.2051 USD 1.2019 USD
2023-02-18 1.2203 USD 52,882.2973 GBP 1.2034 USD 1.2029 USD 1.2580 USD 1.2066 USD
2023-02-17 1.1978 USD 41,498.7734 GBP 1.1967 USD 1.1926 USD 1.2097 USD 1.2057 USD
2023-02-16 1.2032 USD 26,873.3259 GBP 1.2048 USD 1.1965 USD 1.2080 USD 1.1996 USD
2023-02-15 1.2053 USD 20,128.7779 GBP 1.2167 USD 1.2003 USD 1.2177 USD 1.2045 USD
2023-02-14 1.2180 USD 26,562.2384 GBP 1.2155 USD 1.2130 USD 1.2250 USD 1.2170 USD
2023-02-13 1.2118 USD 1,097,724.1677 GBP 1.2052 USD 1.1726 USD 1.2154 USD 1.2152 USD
2023-02-12 1.1963 USD 76,561.8213 GBP 1.2058 USD 1.1500 USD 1.2085 USD 1.2074 USD
2023-02-11 1.2033 USD 24,748.9288 GBP 1.2069 USD 1.2000 USD 1.2069 USD 1.2056 USD
2023-02-10 1.2100 USD 507,091.9219 GBP 1.2124 USD 1.2036 USD 1.2145 USD 1.2045 USD
2023-02-09 1.2121 USD 16,161.1467 GBP 1.2092 USD 1.2085 USD 1.2200 USD 1.2110 USD
2023-02-08 1.2077 USD 41,752.2768 GBP 1.2072 USD 1.2005 USD 1.2123 USD 1.2068 USD
2023-02-07 1.2010 USD 114,655.3344 GBP 1.2000 USD 1.1972 USD 1.2092 USD 1.2040 USD
2023-02-06 1.2019 USD 19,586.3559 GBP 1.2045 USD 1.2002 USD 1.2062 USD 1.2006 USD
2023-02-05 1.2047 USD 6,698.7882 GBP 1.2050 USD 1.2015 USD 1.2066 USD 1.2050 USD
2023-02-04 1.2050 USD 764,709.8846 GBP 1.2050 USD 1.2035 USD 1.2050 USD 1.2050 USD
2023-02-03 1.2068 USD 309,412.7913 GBP 1.2208 USD 1.2030 USD 1.2280 USD 1.2050 USD
2023-02-02 1.2302 USD 27,654.4323 GBP 1.2394 USD 1.2208 USD 1.2412 USD 1.2208 USD
2023-02-01 1.2337 USD 60,243.2553 GBP 1.2323 USD 1.2250 USD 1.2525 USD 1.2384 USD
2023-01-31 1.2362 USD 20,679.0051 GBP 1.2350 USD 1.2309 USD 1.2475 USD 1.2322 USD
2023-01-30 1.2380 USD 15,998.5023 GBP 1.2397 USD 1.2350 USD 1.2420 USD 1.2350 USD
2023-01-29 1.2409 USD 20,174.0262 GBP 1.2398 USD 1.2382 USD 1.2418 USD 1.2382 USD
2023-01-28 1.2395 USD 46,203.6697 GBP 1.2385 USD 1.2353 USD 1.2422 USD 1.2399 USD
2023-01-27 1.2356 USD 1,040,005.9564 GBP 1.2445 USD 1.2350 USD 1.2456 USD 1.2384 USD
2023-01-26 1.2412 USD 49,365.9204 GBP 1.2418 USD 1.2375 USD 1.2475 USD 1.2428 USD
2023-01-25 1.2351 USD 34,757.6708 GBP 1.2323 USD 1.2275 USD 1.2436 USD 1.2425 USD
2023-01-24 1.2332 USD 32,467.6144 GBP 1.2410 USD 1.2300 USD 1.2416 USD 1.2320 USD