Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
1.1996 USD |
223,746.3911 GBP |
1.2050 USD |
1.1923 USD |
1.2491 USD |
1.2030 USD |
| 2022-07-07 |
1.2000 USD |
118,711.6292 GBP |
1.1929 USD |
1.1929 USD |
1.2030 USD |
1.2028 USD |
| 2022-07-06 |
1.1960 USD |
186,983.4522 GBP |
1.1970 USD |
1.1891 USD |
1.1978 USD |
1.1923 USD |
| 2022-07-05 |
1.2005 USD |
76,880.8278 GBP |
1.2117 USD |
1.1915 USD |
1.2123 USD |
1.1962 USD |
| 2022-07-04 |
1.2132 USD |
275,951.1657 GBP |
1.2098 USD |
1.2098 USD |
1.2161 USD |
1.2117 USD |
| 2022-07-03 |
1.2137 USD |
14,919.2809 GBP |
1.2103 USD |
1.2096 USD |
1.2600 USD |
1.2123 USD |
| 2022-07-02 |
1.2057 USD |
273,379.9169 GBP |
1.2098 USD |
1.1708 USD |
1.2115 USD |
1.2106 USD |
| 2022-07-01 |
1.2070 USD |
106,726.7800 GBP |
1.2173 USD |
1.1995 USD |
1.2173 USD |
1.2100 USD |
| 2022-06-30 |
1.2162 USD |
85,684.5605 GBP |
1.2131 USD |
1.2100 USD |
1.2198 USD |
1.2176 USD |
| 2022-06-29 |
1.2147 USD |
13,737.9502 GBP |
1.2209 USD |
1.2113 USD |
1.2209 USD |
1.2130 USD |
| 2022-06-28 |
1.2248 USD |
122,225.4372 GBP |
1.2269 USD |
1.2177 USD |
1.2289 USD |
1.2193 USD |
| 2022-06-27 |
1.2295 USD |
81,584.8809 GBP |
1.2277 USD |
1.2250 USD |
1.2600 USD |
1.2280 USD |
| 2022-06-26 |
1.2273 USD |
21,766.5268 GBP |
1.2271 USD |
1.2259 USD |
1.2283 USD |
1.2279 USD |
| 2022-06-25 |
1.2275 USD |
9,444.7034 GBP |
1.2278 USD |
1.2268 USD |
1.2278 USD |
1.2272 USD |
| 2022-06-24 |
1.2270 USD |
66,200.1183 GBP |
1.2263 USD |
1.2185 USD |
1.2315 USD |
1.2279 USD |
| 2022-06-23 |
1.2238 USD |
32,934.2505 GBP |
1.2243 USD |
1.2183 USD |
1.2275 USD |
1.2270 USD |
| 2022-06-22 |
1.2246 USD |
38,751.1540 GBP |
1.2245 USD |
1.2177 USD |
1.2296 USD |
1.2248 USD |
| 2022-06-21 |
1.2275 USD |
35,889.6198 GBP |
1.2260 USD |
1.2250 USD |
1.2313 USD |
1.2268 USD |
| 2022-06-20 |
1.2249 USD |
51,051.6220 GBP |
1.2242 USD |
1.2225 USD |
1.2276 USD |
1.2250 USD |
| 2022-06-19 |
1.2245 USD |
55,954.9657 GBP |
1.2247 USD |
1.2231 USD |
1.2274 USD |
1.2231 USD |
| 2022-06-18 |
1.2234 USD |
198,517.1452 GBP |
1.2227 USD |
1.2213 USD |
1.2255 USD |
1.2255 USD |
| 2022-06-17 |
1.2253 USD |
53,609.4845 GBP |
1.2349 USD |
1.2186 USD |
1.2351 USD |
1.2211 USD |
| 2022-06-16 |
1.2228 USD |
149,098.1684 GBP |
1.2193 USD |
1.2060 USD |
1.2770 USD |
1.2348 USD |
| 2022-06-15 |
1.2130 USD |
694,835.8312 GBP |
1.2025 USD |
1.2017 USD |
1.2500 USD |
1.2170 USD |
| 2022-06-14 |
1.2077 USD |
85,970.6853 GBP |
1.2169 USD |
1.1981 USD |
1.2201 USD |
1.2012 USD |
| 2022-06-13 |
1.2199 USD |
261,875.4765 GBP |
1.2278 USD |
1.2023 USD |
1.2307 USD |
1.2141 USD |
| 2022-06-12 |
1.2318 USD |
104,576.8963 GBP |
1.2316 USD |
1.2286 USD |
1.2331 USD |
1.2286 USD |
| 2022-06-11 |
1.2316 USD |
51,704.0863 GBP |
1.2317 USD |
1.2305 USD |
1.2336 USD |
1.2328 USD |
| 2022-06-10 |
1.2411 USD |
79,454.2726 GBP |
1.2499 USD |
1.2305 USD |
1.2512 USD |
1.2305 USD |
| 2022-06-09 |
1.2497 USD |
30,335.7170 GBP |
1.2547 USD |
1.2477 USD |
1.2547 USD |
1.2503 USD |
| 2022-06-08 |
1.2543 USD |
73,939.1021 GBP |
1.2590 USD |
1.2518 USD |
1.2593 USD |
1.2544 USD |
| 2022-06-07 |
1.2554 USD |
96,479.9665 GBP |
1.2506 USD |
1.2436 USD |
1.2605 USD |
1.2595 USD |
| 2022-06-06 |
1.2546 USD |
32,623.8889 GBP |
1.2478 USD |
1.2478 USD |
1.2577 USD |
1.2540 USD |
| 2022-06-05 |
1.2497 USD |
8,688.1058 GBP |
1.2492 USD |
1.2490 USD |
1.2505 USD |
1.2500 USD |
| 2022-06-04 |
1.2490 USD |
3,550.7386 GBP |
1.2493 USD |
1.2486 USD |
1.2496 USD |
1.2494 USD |
| 2022-06-03 |
1.2485 USD |
80,884.4369 GBP |
1.2577 USD |
1.2250 USD |
1.2589 USD |
1.2506 USD |
| 2022-06-02 |
1.2489 USD |
214,819.8005 GBP |
1.2482 USD |
1.2482 USD |
1.2597 USD |
1.2580 USD |
| 2022-06-01 |
1.2523 USD |
45,130.4372 GBP |
1.2608 USD |
1.2469 USD |
1.2613 USD |
1.2482 USD |
| 2022-05-31 |
1.2607 USD |
15,509.4962 GBP |
1.2650 USD |
1.2564 USD |
1.2650 USD |
1.2612 USD |
| 2022-05-30 |
1.2647 USD |
43,528.2971 GBP |
1.2655 USD |
1.2621 USD |
1.2664 USD |
1.2648 USD |
| 2022-05-29 |
1.2628 USD |
18,866.1266 GBP |
1.2625 USD |
1.2617 USD |
1.2636 USD |
1.2623 USD |
| 2022-05-28 |
1.2625 USD |
2,340.3232 GBP |
1.2641 USD |
1.2623 USD |
1.2641 USD |
1.2623 USD |
| 2022-05-27 |
1.2635 USD |
48,006.0332 GBP |
1.2627 USD |
1.2594 USD |
1.3000 USD |
1.2628 USD |
| 2022-05-26 |
1.2617 USD |
126,949.4346 GBP |
1.2607 USD |
1.2550 USD |
1.3000 USD |
1.2591 USD |
| 2022-05-25 |
1.2538 USD |
24,057.5247 GBP |
1.2516 USD |
1.2496 USD |
1.2592 USD |
1.2587 USD |
| 2022-05-24 |
1.2572 USD |
67,312.1373 GBP |
1.2561 USD |
1.2476 USD |
1.2990 USD |
1.2538 USD |
| 2022-05-23 |
1.2550 USD |
44,495.0205 GBP |
1.2510 USD |
1.2510 USD |
1.2603 USD |
1.2594 USD |
| 2022-05-22 |
1.2498 USD |
12,540.3478 GBP |
1.2497 USD |
1.2479 USD |
1.2510 USD |
1.2479 USD |
| 2022-05-21 |
1.2493 USD |
2,955.9231 GBP |
1.2498 USD |
1.2488 USD |
1.2499 USD |
1.2499 USD |
| 2022-05-20 |
1.2452 USD |
130,503.0756 GBP |
1.2469 USD |
1.2200 USD |
1.2500 USD |
1.2491 USD |