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