Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
1.2423 USD |
21,537.3887 GBP |
1.2431 USD |
1.2350 USD |
1.2455 USD |
1.2386 USD |
| 2023-01-22 |
1.2443 USD |
25,075.0380 GBP |
1.2425 USD |
1.2394 USD |
1.2500 USD |
1.2443 USD |
| 2023-01-21 |
1.2429 USD |
12,196.0903 GBP |
1.2411 USD |
1.2388 USD |
1.2475 USD |
1.2428 USD |
| 2023-01-20 |
1.2394 USD |
49,526.0174 GBP |
1.2385 USD |
1.2319 USD |
1.2475 USD |
1.2410 USD |
| 2023-01-19 |
1.2364 USD |
16,290.4679 GBP |
1.2367 USD |
1.2330 USD |
1.2415 USD |
1.2382 USD |
| 2023-01-18 |
1.2412 USD |
141,334.1472 GBP |
1.2297 USD |
1.2290 USD |
1.2600 USD |
1.2364 USD |
| 2023-01-17 |
1.2246 USD |
67,992.5040 GBP |
1.2223 USD |
1.2175 USD |
1.2298 USD |
1.2287 USD |
| 2023-01-16 |
1.2225 USD |
76,578.1555 GBP |
1.2286 USD |
1.2177 USD |
1.2330 USD |
1.2190 USD |
| 2023-01-15 |
1.2233 USD |
6,483.0970 GBP |
1.2230 USD |
1.2208 USD |
1.2264 USD |
1.2208 USD |
| 2023-01-14 |
1.2232 USD |
7,687.9138 GBP |
1.2225 USD |
1.2196 USD |
1.2269 USD |
1.2258 USD |
| 2023-01-13 |
1.2188 USD |
13,045.6113 GBP |
1.2178 USD |
1.2161 USD |
1.2258 USD |
1.2258 USD |
| 2023-01-12 |
1.2170 USD |
22,827.6000 GBP |
1.2173 USD |
1.2092 USD |
1.2243 USD |
1.2224 USD |
| 2023-01-11 |
1.2173 USD |
79,056.2732 GBP |
1.2140 USD |
1.2110 USD |
1.2350 USD |
1.2170 USD |
| 2023-01-10 |
1.2141 USD |
18,250.9648 GBP |
1.2161 USD |
1.2075 USD |
1.2194 USD |
1.2121 USD |
| 2023-01-09 |
1.2148 USD |
18,618.1733 GBP |
1.2145 USD |
1.2101 USD |
1.2200 USD |
1.2182 USD |
| 2023-01-08 |
1.2040 USD |
18,279.8279 GBP |
1.2102 USD |
1.1875 USD |
1.2112 USD |
1.2080 USD |
| 2023-01-07 |
1.2012 USD |
34,866.9134 GBP |
1.2081 USD |
1.1775 USD |
1.2115 USD |
1.2102 USD |
| 2023-01-06 |
1.2016 USD |
28,804.9755 GBP |
1.1911 USD |
1.1841 USD |
1.2150 USD |
1.2073 USD |
| 2023-01-05 |
1.1941 USD |
16,993.6522 GBP |
1.2041 USD |
1.1850 USD |
1.2074 USD |
1.1910 USD |