Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
1.3265 USD |
279,087.4594 GBP |
1.3276 USD |
1.3217 USD |
1.3300 USD |
1.3259 USD |
| 2024-10-01 |
1.3287 USD |
906,397.3215 GBP |
1.3380 USD |
1.3235 USD |
1.3388 USD |
1.3273 USD |
| 2024-09-30 |
1.3386 USD |
484,996.1393 GBP |
1.3379 USD |
1.3354 USD |
1.3418 USD |
1.3364 USD |
| 2024-09-29 |
1.3367 USD |
28,912.9481 GBP |
1.3360 USD |
1.3356 USD |
1.3379 USD |
1.3379 USD |
| 2024-09-28 |
1.3363 USD |
18,427.9930 GBP |
1.3375 USD |
1.3349 USD |
1.3380 USD |
1.3359 USD |
| 2024-09-27 |
1.3377 USD |
699,796.0028 GBP |
1.3396 USD |
1.3354 USD |
1.3416 USD |
1.3367 USD |
| 2024-09-26 |
1.3361 USD |
506,070.3041 GBP |
1.3331 USD |
1.3310 USD |
1.3430 USD |
1.3409 USD |
| 2024-09-25 |
1.3380 USD |
697,439.1247 GBP |
1.3421 USD |
1.3306 USD |
1.3425 USD |
1.3317 USD |
| 2024-09-24 |
1.3372 USD |
640,224.6789 GBP |
1.3349 USD |
1.3337 USD |
1.3419 USD |
1.3409 USD |
| 2024-09-23 |
1.3323 USD |
660,713.4370 GBP |
1.3311 USD |
1.3261 USD |
1.3355 USD |
1.3338 USD |
| 2024-09-22 |
1.3309 USD |
28,544.1365 GBP |
1.3315 USD |
1.3299 USD |
1.3316 USD |
1.3308 USD |
| 2024-09-21 |
1.3316 USD |
31,901.4618 GBP |
1.3315 USD |
1.3306 USD |
1.3332 USD |
1.3311 USD |
| 2024-09-20 |
1.3302 USD |
355,370.0384 GBP |
1.3281 USD |
1.3272 USD |
1.3337 USD |
1.3319 USD |
| 2024-09-19 |
1.3263 USD |
353,603.7049 GBP |
1.3201 USD |
1.3158 USD |
1.3305 USD |
1.3281 USD |
| 2024-09-18 |
1.3232 USD |
554,738.2003 GBP |
1.3164 USD |
1.3160 USD |
1.3292 USD |
1.3197 USD |
| 2024-09-17 |
1.3203 USD |
76,837.7701 GBP |
1.3206 USD |
1.3148 USD |
1.3260 USD |
1.3160 USD |
| 2024-09-16 |
1.3193 USD |
41,960.5431 GBP |
1.3129 USD |
1.3129 USD |
1.3217 USD |
1.3207 USD |
| 2024-09-15 |
1.3110 USD |
28,029.5191 GBP |
1.3114 USD |
1.3099 USD |
1.3129 USD |
1.3129 USD |
| 2024-09-14 |
1.3124 USD |
178,049.4850 GBP |
1.3120 USD |
1.3111 USD |
1.3128 USD |
1.3115 USD |
| 2024-09-13 |
1.3131 USD |
73,832.3989 GBP |
1.3128 USD |
1.3110 USD |
1.3157 USD |
1.3114 USD |
| 2024-09-12 |
1.3078 USD |
69,684.2692 GBP |
1.3039 USD |
1.3032 USD |
1.3120 USD |
1.3120 USD |
| 2024-09-11 |
1.3068 USD |
149,988.4565 GBP |
1.3077 USD |
1.2981 USD |
1.3120 USD |
1.3048 USD |
| 2024-09-10 |
1.3049 USD |
168,991.8289 GBP |
1.3059 USD |
1.2999 USD |
1.3101 USD |
1.3078 USD |
| 2024-09-09 |
1.3076 USD |
41,598.8595 GBP |
1.3125 USD |
1.3059 USD |
1.3125 USD |
1.3066 USD |
| 2024-09-08 |
1.3106 USD |
41,228.3454 GBP |
1.3099 USD |
1.3089 USD |
1.3124 USD |
1.3124 USD |
| 2024-09-07 |
1.3104 USD |
26,847.8312 GBP |
1.3115 USD |
1.3094 USD |
1.3116 USD |
1.3099 USD |
| 2024-09-06 |
1.3142 USD |
935,816.1346 GBP |
1.3175 USD |
1.3106 USD |
1.3830 USD |
1.3114 USD |
| 2024-09-05 |
1.3161 USD |
296,136.8352 GBP |
1.3141 USD |
1.3137 USD |
1.3259 USD |
1.3176 USD |
| 2024-09-04 |
1.3128 USD |
709,754.3771 GBP |
1.3113 USD |
1.3097 USD |
1.3164 USD |
1.3145 USD |
| 2024-09-03 |
1.3108 USD |
161,692.5211 GBP |
1.3143 USD |
1.2960 USD |
1.3172 USD |
1.3111 USD |
| 2024-09-02 |
1.3148 USD |
499,617.4590 GBP |
1.3131 USD |
1.3107 USD |
1.3157 USD |
1.3141 USD |
| 2024-09-01 |
1.3125 USD |
204,393.6843 GBP |
1.3117 USD |
1.3096 USD |
1.3140 USD |
1.3135 USD |
| 2024-08-31 |
1.3109 USD |
252,710.5560 GBP |
1.3124 USD |
1.3043 USD |
1.3138 USD |
1.3129 USD |
| 2024-08-30 |
1.3158 USD |
318,547.7113 GBP |
1.3163 USD |
1.3096 USD |
1.3205 USD |
1.3124 USD |
| 2024-08-29 |
1.3177 USD |
189,170.8257 GBP |
1.3192 USD |
1.3150 USD |
1.3224 USD |
1.3163 USD |
| 2024-08-28 |
1.3203 USD |
368,996.2629 GBP |
1.3254 USD |
1.3168 USD |
1.3257 USD |
1.3191 USD |
| 2024-08-27 |
1.3224 USD |
51,997.7825 GBP |
1.3190 USD |
1.3185 USD |
1.3262 USD |
1.3255 USD |
| 2024-08-26 |
1.3197 USD |
235,676.2394 GBP |
1.3214 USD |
1.3180 USD |
1.3226 USD |
1.3188 USD |
| 2024-08-25 |
1.3212 USD |
528,197.7133 GBP |
1.3224 USD |
1.3071 USD |
1.3226 USD |
1.3211 USD |
| 2024-08-24 |
1.3222 USD |
25,601.7970 GBP |
1.3224 USD |
1.3214 USD |
1.3234 USD |
1.3215 USD |
| 2024-08-23 |
1.3186 USD |
509,161.1898 GBP |
1.3099 USD |
1.3099 USD |
1.3263 USD |
1.3223 USD |
| 2024-08-22 |
1.3090 USD |
274,734.3066 GBP |
1.3094 USD |
1.2858 USD |
1.3126 USD |
1.3092 USD |
| 2024-08-21 |
1.3053 USD |
218,515.3582 GBP |
1.3034 USD |
1.3009 USD |
1.3118 USD |
1.3095 USD |
| 2024-08-20 |
1.3027 USD |
431,047.7276 GBP |
1.2988 USD |
1.2979 USD |
1.3108 USD |
1.3034 USD |
| 2024-08-19 |
1.2985 USD |
149,681.6402 GBP |
1.2945 USD |
1.2943 USD |
1.2997 USD |
1.2992 USD |
| 2024-08-18 |
1.2939 USD |
69,441.6873 GBP |
1.2938 USD |
1.2933 USD |
1.2948 USD |
1.2943 USD |
| 2024-08-17 |
1.2934 USD |
31,523.9377 GBP |
1.2938 USD |
1.2925 USD |
1.2941 USD |
1.2938 USD |
| 2024-08-16 |
1.2903 USD |
552,323.4471 GBP |
1.2855 USD |
1.2850 USD |
1.2946 USD |
1.2939 USD |
| 2024-08-15 |
1.2759 USD |
861,521.6882 GBP |
1.2826 USD |
1.2312 USD |
1.2865 USD |
1.2848 USD |
| 2024-08-14 |
1.2842 USD |
494,162.1819 GBP |
1.2867 USD |
1.2799 USD |
1.2867 USD |
1.2826 USD |