Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.2677 USD |
452,072.7460 GBP |
1.2661 USD |
1.2628 USD |
1.2773 USD |
1.2663 USD |
| 2024-12-02 |
1.2704 USD |
1,416,872.5736 GBP |
1.2721 USD |
1.2603 USD |
1.2925 USD |
1.2659 USD |
| 2024-12-01 |
1.2771 USD |
336,840.7809 GBP |
1.2774 USD |
1.2716 USD |
1.2820 USD |
1.2723 USD |
| 2024-11-30 |
1.2788 USD |
282,613.2213 GBP |
1.2758 USD |
1.2728 USD |
1.2844 USD |
1.2766 USD |
| 2024-11-29 |
1.2703 USD |
444,617.2415 GBP |
1.2691 USD |
1.2625 USD |
1.2844 USD |
1.2754 USD |
| 2024-11-28 |
1.2673 USD |
198,537.8116 GBP |
1.2684 USD |
1.2639 USD |
1.2716 USD |
1.2705 USD |
| 2024-11-27 |
1.2655 USD |
151,980.4575 GBP |
1.2569 USD |
1.2568 USD |
1.2720 USD |
1.2682 USD |
| 2024-11-26 |
1.2580 USD |
376,276.7834 GBP |
1.2529 USD |
1.2508 USD |
1.2609 USD |
1.2567 USD |
| 2024-11-25 |
1.2610 USD |
3,082,191.9075 GBP |
1.2625 USD |
1.2532 USD |
1.2644 USD |
1.2537 USD |
| 2024-11-24 |
1.2614 USD |
3,127,353.4686 GBP |
1.2625 USD |
1.2558 USD |
1.2844 USD |
1.2610 USD |
| 2024-11-23 |
1.2598 USD |
1,536,267.3019 GBP |
1.2572 USD |
1.2553 USD |
1.2844 USD |
1.2630 USD |
| 2024-11-22 |
1.2550 USD |
5,192,296.8927 GBP |
1.2637 USD |
1.2491 USD |
1.2699 USD |
1.2568 USD |
| 2024-11-21 |
1.2629 USD |
1,522,545.5402 GBP |
1.2648 USD |
1.2584 USD |
1.2844 USD |
1.2627 USD |
| 2024-11-20 |
1.2674 USD |
200,473.2805 GBP |
1.2693 USD |
1.2622 USD |
1.2773 USD |
1.2647 USD |
| 2024-11-19 |
1.2659 USD |
249,886.7454 GBP |
1.2686 USD |
1.2577 USD |
1.2700 USD |
1.2678 USD |
| 2024-11-18 |
1.2650 USD |
396,447.9663 GBP |
1.2631 USD |
1.2618 USD |
1.2880 USD |
1.2678 USD |
| 2024-11-17 |
1.2675 USD |
330,138.8402 GBP |
1.2649 USD |
1.2625 USD |
1.2730 USD |
1.2634 USD |
| 2024-11-16 |
1.2667 USD |
396,726.9689 GBP |
1.2623 USD |
1.2620 USD |
1.2758 USD |
1.2649 USD |
| 2024-11-15 |
1.2652 USD |
231,226.4325 GBP |
1.2656 USD |
1.2585 USD |
1.2701 USD |
1.2622 USD |
| 2024-11-14 |
1.2692 USD |
102,218.5151 GBP |
1.2722 USD |
1.2630 USD |
1.2750 USD |
1.2670 USD |
| 2024-11-13 |
1.2750 USD |
315,701.4487 GBP |
1.2783 USD |
1.2697 USD |
1.2798 USD |
1.2731 USD |
| 2024-11-12 |
1.2813 USD |
760,862.9467 GBP |
1.2888 USD |
1.2592 USD |
1.3250 USD |
1.2789 USD |
| 2024-11-11 |
1.2841 USD |
589,818.5299 GBP |
1.2921 USD |
1.2317 USD |
1.2938 USD |
1.2885 USD |
| 2024-11-10 |
1.2923 USD |
119,318.5658 GBP |
1.2916 USD |
1.2895 USD |
1.2948 USD |
1.2929 USD |
| 2024-11-09 |
1.2905 USD |
46,850.2002 GBP |
1.2924 USD |
1.2877 USD |
1.2925 USD |
1.2912 USD |
| 2024-11-08 |
1.2943 USD |
365,583.2684 GBP |
1.2981 USD |
1.2782 USD |
1.2988 USD |
1.2912 USD |
| 2024-11-07 |
1.2938 USD |
193,889.6388 GBP |
1.2888 USD |
1.2883 USD |
1.3002 USD |
1.3002 USD |
| 2024-11-06 |
1.2927 USD |
1,173,661.7489 GBP |
1.3028 USD |
1.2775 USD |
1.3028 USD |
1.2893 USD |
| 2024-11-05 |
1.3005 USD |
844,868.2146 GBP |
1.2947 USD |
1.2895 USD |
1.3033 USD |
1.3028 USD |
| 2024-11-04 |
1.2954 USD |
709,514.7565 GBP |
1.2953 USD |
1.2903 USD |
1.3000 USD |
1.2953 USD |
| 2024-11-03 |
1.2922 USD |
117,531.8799 GBP |
1.2907 USD |
1.2886 USD |
1.2976 USD |
1.2953 USD |
| 2024-11-02 |
1.2904 USD |
22,168.6117 GBP |
1.2911 USD |
1.2884 USD |
1.2916 USD |
1.2907 USD |
| 2024-11-01 |
1.2952 USD |
736,261.1955 GBP |
1.2888 USD |
1.2885 USD |
1.3000 USD |
1.2911 USD |
| 2024-10-31 |
1.2887 USD |
342,107.0603 GBP |
1.2965 USD |
1.2620 USD |
1.2998 USD |
1.2900 USD |
| 2024-10-30 |
1.2997 USD |
336,726.5762 GBP |
1.3023 USD |
1.2951 USD |
1.3038 USD |
1.2951 USD |
| 2024-10-29 |
1.3005 USD |
262,301.0783 GBP |
1.2979 USD |
1.2960 USD |
1.3043 USD |
1.3014 USD |
| 2024-10-28 |
1.2971 USD |
266,713.6708 GBP |
1.2963 USD |
1.2899 USD |
1.3041 USD |
1.2979 USD |
| 2024-10-27 |
1.2971 USD |
85,417.7487 GBP |
1.2957 USD |
1.2944 USD |
1.2993 USD |
1.2963 USD |
| 2024-10-26 |
1.2955 USD |
34,889.5621 GBP |
1.2956 USD |
1.2947 USD |
1.2967 USD |
1.2964 USD |
| 2024-10-25 |
1.2972 USD |
141,313.4663 GBP |
1.2970 USD |
1.2916 USD |
1.2997 USD |
1.2961 USD |
| 2024-10-24 |
1.2953 USD |
315,674.4778 GBP |
1.2911 USD |
1.2911 USD |
1.2986 USD |
1.2971 USD |
| 2024-10-23 |
1.2949 USD |
94,429.5599 GBP |
1.2974 USD |
1.2901 USD |
1.2990 USD |
1.2911 USD |
| 2024-10-22 |
1.2980 USD |
273,057.8464 GBP |
1.2990 USD |
1.2952 USD |
1.3032 USD |
1.2980 USD |
| 2024-10-21 |
1.3025 USD |
258,419.2130 GBP |
1.3059 USD |
1.2977 USD |
1.3175 USD |
1.2986 USD |
| 2024-10-20 |
1.3063 USD |
51,396.7766 GBP |
1.3055 USD |
1.3044 USD |
1.3080 USD |
1.3070 USD |
| 2024-10-19 |
1.3044 USD |
55,046.3666 GBP |
1.3045 USD |
1.3040 USD |
1.3060 USD |
1.3042 USD |
| 2024-10-18 |
1.3051 USD |
503,274.2416 GBP |
1.3021 USD |
1.3004 USD |
1.3169 USD |
1.3044 USD |
| 2024-10-17 |
1.3003 USD |
102,341.9693 GBP |
1.2989 USD |
1.2977 USD |
1.3025 USD |
1.3004 USD |
| 2024-10-16 |
1.3028 USD |
118,071.9492 GBP |
1.3076 USD |
1.2967 USD |
1.3088 USD |
1.2987 USD |
| 2024-10-15 |
1.3038 USD |
208,886.9115 GBP |
1.3075 USD |
1.2692 USD |
1.3149 USD |
1.3081 USD |