Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
1.1713 USD |
39,524.8863 GBP |
1.1730 USD |
1.1643 USD |
1.1738 USD |
1.1701 USD |
| 2022-08-27 |
1.1789 USD |
17,556.8179 GBP |
1.1742 USD |
1.1720 USD |
1.2100 USD |
1.1738 USD |
| 2022-08-26 |
1.1829 USD |
109,554.5134 GBP |
1.1828 USD |
1.1730 USD |
1.1894 USD |
1.1733 USD |
| 2022-08-25 |
1.1825 USD |
26,584.8049 GBP |
1.1808 USD |
1.1789 USD |
1.1847 USD |
1.1834 USD |
| 2022-08-24 |
1.1824 USD |
42,236.4760 GBP |
1.1823 USD |
1.1753 USD |
1.2123 USD |
1.1794 USD |
| 2022-08-23 |
1.1784 USD |
53,394.8156 GBP |
1.1771 USD |
1.1744 USD |
1.1950 USD |
1.1847 USD |
| 2022-08-22 |
1.1816 USD |
16,775.3179 GBP |
1.1840 USD |
1.1759 USD |
1.2200 USD |
1.1769 USD |
| 2022-08-21 |
1.2033 USD |
24,002.1115 GBP |
1.1826 USD |
1.1817 USD |
1.2250 USD |
1.1823 USD |
| 2022-08-20 |
1.1866 USD |
16,474.6373 GBP |
1.1828 USD |
1.1775 USD |
1.2250 USD |
1.2250 USD |
| 2022-08-19 |
1.1872 USD |
60,783.4643 GBP |
1.1900 USD |
1.1807 USD |
1.1928 USD |
1.1837 USD |
| 2022-08-18 |
1.2043 USD |
313,635.7721 GBP |
1.2030 USD |
1.1919 USD |
1.2375 USD |
1.1928 USD |
| 2022-08-17 |
1.2127 USD |
47,638.4439 GBP |
1.2104 USD |
1.2034 USD |
1.2461 USD |
1.2045 USD |
| 2022-08-16 |
1.2037 USD |
28,184.6314 GBP |
1.2049 USD |
1.2010 USD |
1.2104 USD |
1.2104 USD |
| 2022-08-15 |
1.2110 USD |
286,860.9941 GBP |
1.2129 USD |
1.2046 USD |
1.2500 USD |
1.2049 USD |
| 2022-08-14 |
1.2149 USD |
7,157.4626 GBP |
1.2149 USD |
1.2130 USD |
1.2150 USD |
1.2142 USD |
| 2022-08-13 |
1.2143 USD |
16,076.9134 GBP |
1.2142 USD |
1.2112 USD |
1.2469 USD |
1.2138 USD |
| 2022-08-12 |
1.2139 USD |
38,047.4834 GBP |
1.2195 USD |
1.2109 USD |
1.2470 USD |
1.2124 USD |
| 2022-08-11 |
1.2205 USD |
35,315.9868 GBP |
1.2206 USD |
1.2171 USD |
1.2239 USD |
1.2239 USD |
| 2022-08-10 |
1.2157 USD |
60,747.5153 GBP |
1.2088 USD |
1.2050 USD |
1.2380 USD |
1.2213 USD |
| 2022-08-09 |
1.2074 USD |
66,120.6425 GBP |
1.2084 USD |
1.2038 USD |
1.2259 USD |
1.2070 USD |
| 2022-08-08 |
1.2120 USD |
359,116.8334 GBP |
1.2081 USD |
1.2050 USD |
1.2380 USD |
1.2086 USD |
| 2022-08-07 |
1.2067 USD |
1,221.1255 GBP |
1.2070 USD |
1.2057 USD |
1.2070 USD |
1.2057 USD |
| 2022-08-06 |
1.2076 USD |
10,589.4480 GBP |
1.2078 USD |
1.2047 USD |
1.2086 USD |
1.2073 USD |
| 2022-08-05 |
1.2099 USD |
69,508.8051 GBP |
1.2128 USD |
1.2016 USD |
1.2156 USD |
1.2067 USD |
| 2022-08-04 |
1.2192 USD |
243,814.8397 GBP |
1.2151 USD |
1.2078 USD |
1.2466 USD |
1.2160 USD |
| 2022-08-03 |
1.2154 USD |
20,629.5212 GBP |
1.2162 USD |
1.2115 USD |
1.2197 USD |
1.2159 USD |
| 2022-08-02 |
1.2243 USD |
47,665.1410 GBP |
1.2255 USD |
1.2179 USD |
1.2649 USD |
1.2179 USD |
| 2022-08-01 |
1.2238 USD |
299,347.0986 GBP |
1.2181 USD |
1.2181 USD |
1.2700 USD |
1.2266 USD |
| 2022-07-31 |
1.2178 USD |
48,577.7108 GBP |
1.2176 USD |
1.2168 USD |
1.2185 USD |
1.2168 USD |
| 2022-07-30 |
1.2178 USD |
25,699.2743 GBP |
1.2186 USD |
1.2158 USD |
1.2191 USD |
1.2183 USD |
| 2022-07-29 |
1.2179 USD |
31,145.5353 GBP |
1.2186 USD |
1.2057 USD |
1.2490 USD |
1.2184 USD |
| 2022-07-28 |
1.2149 USD |
28,668.6078 GBP |
1.2174 USD |
1.2106 USD |
1.2190 USD |
1.2184 USD |