Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
1.1495 USD |
52,540.4687 GBP |
1.1531 USD |
1.1452 USD |
1.1531 USD |
1.1452 USD |
| 2022-09-14 |
1.1529 USD |
63,998.7478 GBP |
1.1501 USD |
1.1491 USD |
1.1574 USD |
1.1544 USD |
| 2022-09-13 |
1.1599 USD |
446,050.0654 GBP |
1.1698 USD |
1.1492 USD |
1.1734 USD |
1.1492 USD |
| 2022-09-12 |
1.1673 USD |
19,951.5442 GBP |
1.1610 USD |
1.1610 USD |
1.1703 USD |
1.1680 USD |
| 2022-09-11 |
1.1608 USD |
454,615.4449 GBP |
1.1596 USD |
1.1596 USD |
1.1637 USD |
1.1605 USD |
| 2022-09-10 |
1.1596 USD |
325,613.8891 GBP |
1.1596 USD |
1.1589 USD |
1.1599 USD |
1.1599 USD |
| 2022-09-09 |
1.1601 USD |
139,633.2841 GBP |
1.1589 USD |
1.1561 USD |
1.1648 USD |
1.1596 USD |
| 2022-09-08 |
1.1502 USD |
61,053.6729 GBP |
1.1521 USD |
1.1464 USD |
1.1556 USD |
1.1515 USD |
| 2022-09-07 |
1.1492 USD |
71,777.8567 GBP |
1.1507 USD |
1.1400 USD |
1.1987 USD |
1.1528 USD |
| 2022-09-06 |
1.1556 USD |
455,241.2146 GBP |
1.1565 USD |
1.1499 USD |
1.1606 USD |
1.1505 USD |
| 2022-09-05 |
1.1504 USD |
337,312.3596 GBP |
1.1475 USD |
1.1448 USD |
1.1563 USD |
1.1563 USD |
| 2022-09-04 |
1.1509 USD |
68,611.3150 GBP |
1.1517 USD |
1.1476 USD |
1.1517 USD |
1.1476 USD |
| 2022-09-03 |
1.1515 USD |
3,451.3426 GBP |
1.1515 USD |
1.1507 USD |
1.1517 USD |
1.1511 USD |
| 2022-09-02 |
1.1546 USD |
68,187.7768 GBP |
1.1560 USD |
1.1502 USD |
1.1581 USD |
1.1519 USD |
| 2022-09-01 |
1.1559 USD |
69,984.3107 GBP |
1.1577 USD |
1.1507 USD |
1.1610 USD |
1.1541 USD |
| 2022-08-31 |
1.1623 USD |
40,270.8283 GBP |
1.1650 USD |
1.1600 USD |
1.1664 USD |
1.1600 USD |
| 2022-08-30 |
1.1671 USD |
131,287.5453 GBP |
1.1710 USD |
1.1641 USD |
1.1800 USD |
1.1664 USD |
| 2022-08-29 |
1.1707 USD |
34,787.5416 GBP |
1.1691 USD |
1.1660 USD |
1.1798 USD |
1.1699 USD |