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