Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
1.3049 USD |
193,908.4719 GBP |
1.3052 USD |
1.2923 USD |
1.3150 USD |
1.3062 USD |
| 2024-10-13 |
1.3078 USD |
87,964.5588 GBP |
1.3091 USD |
1.3052 USD |
1.3111 USD |
1.3052 USD |
| 2024-10-12 |
1.3079 USD |
27,704.4768 GBP |
1.3076 USD |
1.3062 USD |
1.3094 USD |
1.3092 USD |
| 2024-10-11 |
1.3060 USD |
147,126.8736 GBP |
1.3055 USD |
1.3038 USD |
1.3094 USD |
1.3073 USD |
| 2024-10-10 |
1.3053 USD |
517,264.2368 GBP |
1.3066 USD |
1.3026 USD |
1.3105 USD |
1.3048 USD |
| 2024-10-09 |
1.3076 USD |
52,074.7628 GBP |
1.3094 USD |
1.3054 USD |
1.3098 USD |
1.3073 USD |
| 2024-10-08 |
1.3053 USD |
150,666.5558 GBP |
1.3091 USD |
1.2540 USD |
1.3116 USD |
1.3109 USD |
| 2024-10-07 |
1.3061 USD |
320,527.5217 GBP |
1.3124 USD |
1.2450 USD |
1.3130 USD |
1.3084 USD |
| 2024-10-06 |
1.3122 USD |
48,573.7272 GBP |
1.3123 USD |
1.3103 USD |
1.3136 USD |
1.3117 USD |
| 2024-10-05 |
1.3105 USD |
44,396.8854 GBP |
1.3120 USD |
1.3067 USD |
1.3134 USD |
1.3134 USD |
| 2024-10-04 |
1.3130 USD |
1,179,092.4497 GBP |
1.3123 USD |
1.3052 USD |
1.3173 USD |
1.3120 USD |
| 2024-10-03 |
1.3120 USD |
401,954.8121 GBP |
1.3257 USD |
1.2670 USD |
1.3283 USD |
1.3123 USD |
| 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 |