Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1.2042 USD |
10,110.8097 GBP |
1.2058 USD |
1.2022 USD |
1.2060 USD |
1.2060 USD |
| 2022-12-23 |
1.2040 USD |
50,154.6440 GBP |
1.2036 USD |
1.1830 USD |
1.2087 USD |
1.2034 USD |
| 2022-12-22 |
1.2030 USD |
1,016,320.9305 GBP |
1.2110 USD |
1.1988 USD |
1.2135 USD |
1.2039 USD |
| 2022-12-21 |
1.2195 USD |
54,006.9948 GBP |
1.2170 USD |
1.2046 USD |
1.2525 USD |
1.2091 USD |
| 2022-12-20 |
1.2146 USD |
11,550.1172 GBP |
1.2137 USD |
1.2105 USD |
1.2186 USD |
1.2170 USD |
| 2022-12-19 |
1.2172 USD |
5,965.7818 GBP |
1.2164 USD |
1.2138 USD |
1.2225 USD |
1.2138 USD |
| 2022-12-18 |
1.2183 USD |
55,015.9621 GBP |
1.2132 USD |
1.2100 USD |
1.2300 USD |
1.2165 USD |
| 2022-12-17 |
1.2133 USD |
4,375.1680 GBP |
1.2135 USD |
1.2125 USD |
1.2161 USD |
1.2150 USD |
| 2022-12-16 |
1.2185 USD |
38,210.3869 GBP |
1.2221 USD |
1.2140 USD |
1.2250 USD |
1.2140 USD |
| 2022-12-15 |
1.2272 USD |
61,989.2162 GBP |
1.2416 USD |
1.2167 USD |
1.2425 USD |
1.2203 USD |
| 2022-12-14 |
1.2418 USD |
40,317.6385 GBP |
1.2380 USD |
1.2322 USD |
1.2629 USD |
1.2423 USD |
| 2022-12-13 |
1.2345 USD |
48,404.9057 GBP |
1.2244 USD |
1.2244 USD |
1.2491 USD |
1.2383 USD |
| 2022-12-12 |
1.2288 USD |
68,556.2018 GBP |
1.2260 USD |
1.2231 USD |
1.2325 USD |
1.2268 USD |
| 2022-12-11 |
1.2279 USD |
2,426.8561 GBP |
1.2276 USD |
1.2261 USD |
1.2289 USD |
1.2261 USD |
| 2022-12-10 |
1.2251 USD |
1,106.5238 GBP |
1.2250 USD |
1.2250 USD |
1.2271 USD |
1.2250 USD |
| 2022-12-09 |
1.2263 USD |
16,600.2369 GBP |
1.2260 USD |
1.2231 USD |
1.2311 USD |
1.2280 USD |
| 2022-12-08 |
1.2248 USD |
20,018.4482 GBP |
1.2190 USD |
1.2190 USD |
1.2300 USD |
1.2249 USD |
| 2022-12-07 |
1.2184 USD |
6,157.4984 GBP |
1.2144 USD |
1.2134 USD |
1.2221 USD |
1.2218 USD |
| 2022-12-06 |
1.2219 USD |
218,565.0648 GBP |
1.2223 USD |
1.2110 USD |
1.2280 USD |
1.2110 USD |
| 2022-12-05 |
1.2323 USD |
14,890.3665 GBP |
1.2320 USD |
1.2173 USD |
1.2468 USD |
1.2173 USD |
| 2022-12-04 |
1.2267 USD |
808.7487 GBP |
1.2259 USD |
1.2259 USD |
1.2289 USD |
1.2262 USD |
| 2022-12-03 |
1.2263 USD |
255,596.4765 GBP |
1.2281 USD |
1.2257 USD |
1.2299 USD |
1.2267 USD |
| 2022-12-02 |
1.2258 USD |
52,189.3192 GBP |
1.2237 USD |
1.2131 USD |
1.2355 USD |
1.2279 USD |
| 2022-12-01 |
1.2217 USD |
535,211.6961 GBP |
1.2096 USD |
1.1800 USD |
1.2264 USD |
1.2248 USD |
| 2022-11-30 |
1.2014 USD |
38,646.7139 GBP |
1.1950 USD |
1.1925 USD |
1.2090 USD |
1.2079 USD |
| 2022-11-29 |
1.1963 USD |
18,987.7792 GBP |
1.1979 USD |
1.1865 USD |
1.2020 USD |
1.1865 USD |
| 2022-11-28 |
1.2082 USD |
88,457.5375 GBP |
1.2050 USD |
1.1924 USD |
1.2468 USD |
1.1924 USD |
| 2022-11-27 |
1.2140 USD |
28,959.6565 GBP |
1.2083 USD |
1.2063 USD |
1.2330 USD |
1.2063 USD |
| 2022-11-26 |
1.2115 USD |
55,958.1027 GBP |
1.2098 USD |
1.2084 USD |
1.2128 USD |
1.2109 USD |
| 2022-11-25 |
1.2077 USD |
19,802.2088 GBP |
1.2114 USD |
1.2038 USD |
1.2114 USD |
1.2038 USD |
| 2022-11-24 |
1.2097 USD |
31,985.4913 GBP |
1.2040 USD |
1.2040 USD |
1.2143 USD |
1.2115 USD |
| 2022-11-23 |
1.1978 USD |
94,076.3230 GBP |
1.1900 USD |
1.1851 USD |
1.2082 USD |
1.2082 USD |
| 2022-11-22 |
1.1879 USD |
28,776.6460 GBP |
1.1829 USD |
1.1810 USD |
1.1900 USD |
1.1897 USD |
| 2022-11-21 |
1.1814 USD |
34,088.3267 GBP |
1.1836 USD |
1.1780 USD |
1.1859 USD |
1.1837 USD |
| 2022-11-20 |
1.1908 USD |
24,217.2023 GBP |
1.1896 USD |
1.1833 USD |
1.2094 USD |
1.1901 USD |
| 2022-11-19 |
1.1884 USD |
16,546.1763 GBP |
1.1873 USD |
1.1860 USD |
1.1898 USD |
1.1896 USD |
| 2022-11-18 |
1.1902 USD |
24,943.8033 GBP |
1.1882 USD |
1.1876 USD |
1.1944 USD |
1.1899 USD |
| 2022-11-17 |
1.1911 USD |
208,391.4142 GBP |
1.1900 USD |
1.1776 USD |
1.1920 USD |
1.1844 USD |
| 2022-11-16 |
1.1882 USD |
406,260.8759 GBP |
1.1870 USD |
1.1841 USD |
1.1920 USD |
1.1915 USD |
| 2022-11-15 |
1.1845 USD |
471,492.4904 GBP |
1.1729 USD |
1.1729 USD |
1.1962 USD |
1.1860 USD |
| 2022-11-14 |
1.1752 USD |
159,015.1496 GBP |
1.1834 USD |
1.1700 USD |
1.1834 USD |
1.1761 USD |
| 2022-11-13 |
1.1900 USD |
163,104.5512 GBP |
1.1845 USD |
1.1788 USD |
1.2400 USD |
1.1788 USD |
| 2022-11-12 |
1.1873 USD |
136,687.4479 GBP |
1.1850 USD |
1.1780 USD |
1.2330 USD |
1.1867 USD |
| 2022-11-11 |
1.1797 USD |
48,727.7593 GBP |
1.1721 USD |
1.1610 USD |
1.2094 USD |
1.1846 USD |
| 2022-11-10 |
1.1482 USD |
188,183.4148 GBP |
1.1380 USD |
1.1380 USD |
1.1942 USD |
1.1705 USD |
| 2022-11-09 |
1.1414 USD |
1,424,588.8379 GBP |
1.1538 USD |
1.1309 USD |
1.1564 USD |
1.1380 USD |
| 2022-11-08 |
1.1549 USD |
224,687.3577 GBP |
1.1515 USD |
1.1433 USD |
1.1850 USD |
1.1530 USD |
| 2022-11-07 |
1.1452 USD |
52,393.6543 GBP |
1.1310 USD |
1.1299 USD |
1.1543 USD |
1.1509 USD |
| 2022-11-06 |
1.1365 USD |
96,722.8035 GBP |
1.1379 USD |
1.1300 USD |
1.1382 USD |
1.1300 USD |
| 2022-11-05 |
1.1381 USD |
53,071.0570 GBP |
1.1375 USD |
1.1375 USD |
1.1384 USD |
1.1381 USD |