Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.1248 USD |
109,487.4826 GBP |
1.1183 USD |
1.1183 USD |
1.1379 USD |
1.1370 USD |
| 2022-11-03 |
1.1236 USD |
248,914.6047 GBP |
1.1405 USD |
1.1162 USD |
1.1419 USD |
1.1163 USD |
| 2022-11-02 |
1.1497 USD |
280,572.0873 GBP |
1.1499 USD |
1.1391 USD |
1.1567 USD |
1.1394 USD |
| 2022-11-01 |
1.1494 USD |
102,821.9166 GBP |
1.1510 USD |
1.1439 USD |
1.1563 USD |
1.1484 USD |
| 2022-10-31 |
1.1482 USD |
96,081.8484 GBP |
1.1603 USD |
1.1458 USD |
1.1603 USD |
1.1473 USD |
| 2022-10-30 |
1.1614 USD |
71,956.7458 GBP |
1.1618 USD |
1.1594 USD |
1.1626 USD |
1.1596 USD |
| 2022-10-29 |
1.1619 USD |
4,726.7328 GBP |
1.1622 USD |
1.1615 USD |
1.1623 USD |
1.1623 USD |
| 2022-10-28 |
1.1570 USD |
40,374.6634 GBP |
1.1572 USD |
1.1525 USD |
1.1615 USD |
1.1615 USD |
| 2022-10-27 |
1.1581 USD |
19,631.9717 GBP |
1.1619 USD |
1.1560 USD |
1.1634 USD |
1.1571 USD |
| 2022-10-26 |
1.1596 USD |
40,691.5919 GBP |
1.1500 USD |
1.1500 USD |
1.1631 USD |
1.1616 USD |
| 2022-10-25 |
1.1443 USD |
38,886.9469 GBP |
1.1305 USD |
1.1305 USD |
1.1502 USD |
1.1458 USD |
| 2022-10-24 |
1.1314 USD |
44,343.3039 GBP |
1.1332 USD |
1.1272 USD |
1.1370 USD |
1.1278 USD |
| 2022-10-23 |
1.1330 USD |
102,696.1407 GBP |
1.1305 USD |
1.1305 USD |
1.1390 USD |
1.1363 USD |
| 2022-10-22 |
1.1306 USD |
89,398.7108 GBP |
1.1301 USD |
1.1297 USD |
1.1316 USD |
1.1306 USD |
| 2022-10-21 |
1.1164 USD |
63,047.5958 GBP |
1.1222 USD |
1.1071 USD |
1.1312 USD |
1.1299 USD |
| 2022-10-20 |
1.1238 USD |
51,597.1360 GBP |
1.1192 USD |
1.1185 USD |
1.1323 USD |
1.1226 USD |
| 2022-10-19 |
1.1247 USD |
36,371.4880 GBP |
1.1342 USD |
1.1204 USD |
1.1354 USD |
1.1217 USD |
| 2022-10-18 |
1.1323 USD |
754,176.8973 GBP |
1.1395 USD |
1.1280 USD |
1.1398 USD |
1.1354 USD |
| 2022-10-17 |
1.1333 USD |
237,001.2545 GBP |
1.1253 USD |
1.1222 USD |
1.1426 USD |
1.1365 USD |
| 2022-10-16 |
1.1189 USD |
44,461.4010 GBP |
1.1176 USD |
1.1175 USD |
1.1245 USD |
1.1244 USD |
| 2022-10-15 |
1.1178 USD |
7,753.6679 GBP |
1.1179 USD |
1.1175 USD |
1.1181 USD |
1.1176 USD |
| 2022-10-14 |
1.1243 USD |
126,321.7776 GBP |
1.1327 USD |
1.1160 USD |
1.1351 USD |
1.1173 USD |
| 2022-10-13 |
1.1200 USD |
104,791.5406 GBP |
1.1114 USD |
1.1062 USD |
1.1369 USD |
1.1322 USD |
| 2022-10-12 |
1.1061 USD |
143,779.7764 GBP |
1.0974 USD |
1.0934 USD |
1.1127 USD |
1.1097 USD |
| 2022-10-11 |
1.1073 USD |
82,542.4186 GBP |
1.1075 USD |
1.0985 USD |
1.1172 USD |
1.0988 USD |
| 2022-10-10 |
1.1069 USD |
300,571.0815 GBP |
1.1095 USD |
1.1034 USD |
1.1107 USD |
1.1074 USD |
| 2022-10-09 |
1.1082 USD |
43,515.6918 GBP |
1.1089 USD |
1.1066 USD |
1.1089 USD |
1.1066 USD |
| 2022-10-08 |
1.1090 USD |
13,389.0556 GBP |
1.1092 USD |
1.1086 USD |
1.1094 USD |
1.1086 USD |
| 2022-10-07 |
1.1169 USD |
3,762,173.2920 GBP |
1.1152 USD |
1.1081 USD |
1.1224 USD |
1.1092 USD |
| 2022-10-06 |
1.1184 USD |
5,010,072.6306 GBP |
1.1363 USD |
1.1131 USD |
1.1387 USD |
1.1158 USD |
| 2022-10-05 |
1.1310 USD |
902,392.5885 GBP |
1.1446 USD |
1.1235 USD |
1.1446 USD |
1.1352 USD |
| 2022-10-04 |
1.1356 USD |
204,964.4984 GBP |
1.1337 USD |
1.1299 USD |
1.1481 USD |
1.1457 USD |
| 2022-10-03 |
1.1204 USD |
659,511.8249 GBP |
1.1128 USD |
1.1095 USD |
1.1336 USD |
1.1336 USD |
| 2022-10-02 |
1.1145 USD |
343,405.2904 GBP |
1.1155 USD |
1.1139 USD |
1.1188 USD |
1.1141 USD |
| 2022-10-01 |
1.1157 USD |
7,183.0488 GBP |
1.1157 USD |
1.1153 USD |
1.1159 USD |
1.1154 USD |
| 2022-09-30 |
1.1114 USD |
599,864.5993 GBP |
1.1160 USD |
1.1025 USD |
1.1205 USD |
1.1159 USD |
| 2022-09-29 |
1.0903 USD |
590,803.3838 GBP |
1.0836 USD |
1.0600 USD |
1.1200 USD |
1.1138 USD |
| 2022-09-28 |
1.0669 USD |
1,629,944.4949 GBP |
1.0702 USD |
1.0554 USD |
1.0910 USD |
1.0836 USD |
| 2022-09-27 |
1.0788 USD |
305,075.9012 GBP |
1.0761 USD |
1.0663 USD |
1.0828 USD |
1.0714 USD |
| 2022-09-26 |
1.0654 USD |
4,055,804.4524 GBP |
1.0784 USD |
1.0373 USD |
1.0902 USD |
1.0693 USD |
| 2022-09-25 |
1.0821 USD |
96,896.5528 GBP |
1.0860 USD |
1.0790 USD |
1.0864 USD |
1.0801 USD |
| 2022-09-24 |
1.0899 USD |
148,438.0888 GBP |
1.0856 USD |
1.0856 USD |
1.1400 USD |
1.0861 USD |
| 2022-09-23 |
1.1032 USD |
377,844.3969 GBP |
1.1235 USD |
1.0847 USD |
1.1237 USD |
1.0856 USD |
| 2022-09-22 |
1.1301 USD |
341,920.2408 GBP |
1.1236 USD |
1.1215 USD |
1.1354 USD |
1.1261 USD |
| 2022-09-21 |
1.1289 USD |
484,472.9934 GBP |
1.1382 USD |
1.1243 USD |
1.1382 USD |
1.1249 USD |
| 2022-09-20 |
1.1402 USD |
284,043.0449 GBP |
1.1424 USD |
1.1364 USD |
1.1870 USD |
1.1367 USD |
| 2022-09-19 |
1.1422 USD |
476,180.2701 GBP |
1.1417 USD |
1.1355 USD |
1.1440 USD |
1.1438 USD |
| 2022-09-18 |
1.1415 USD |
11,172.1249 GBP |
1.1420 USD |
1.1412 USD |
1.1421 USD |
1.1413 USD |
| 2022-09-17 |
1.1429 USD |
593,040.9579 GBP |
1.1418 USD |
1.1409 USD |
1.1436 USD |
1.1422 USD |
| 2022-09-16 |
1.1392 USD |
174,820.3397 GBP |
1.1470 USD |
1.1354 USD |
1.1477 USD |
1.1419 USD |