Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
1.2440 USD |
114,883.5061 GBP |
1.2368 USD |
1.2341 USD |
1.2511 USD |
1.2494 USD |
| 2022-05-18 |
1.2373 USD |
14,279.9542 GBP |
1.2491 USD |
1.2335 USD |
1.2491 USD |
1.2368 USD |
| 2022-05-17 |
1.2563 USD |
1,612,006.6863 GBP |
1.2352 USD |
1.2340 USD |
1.3000 USD |
1.2502 USD |
| 2022-05-16 |
1.2234 USD |
267,353.7815 GBP |
1.2259 USD |
1.2224 USD |
1.2338 USD |
1.2338 USD |
| 2022-05-15 |
1.2261 USD |
10,451.6462 GBP |
1.2265 USD |
1.2254 USD |
1.2266 USD |
1.2259 USD |
| 2022-05-14 |
1.2262 USD |
8,884.6192 GBP |
1.2258 USD |
1.2251 USD |
1.2277 USD |
1.2254 USD |
| 2022-05-13 |
1.2286 USD |
1,129,028.9402 GBP |
1.2211 USD |
1.2178 USD |
1.2750 USD |
1.2750 USD |
| 2022-05-12 |
1.2200 USD |
1,411,981.8168 GBP |
1.2220 USD |
1.2028 USD |
1.2286 USD |
1.2208 USD |
| 2022-05-11 |
1.2384 USD |
371,095.0540 GBP |
1.2313 USD |
1.2147 USD |
1.2850 USD |
1.2209 USD |
| 2022-05-10 |
1.2330 USD |
769,764.8681 GBP |
1.2320 USD |
1.2299 USD |
1.2369 USD |
1.2320 USD |
| 2022-05-09 |
1.2320 USD |
142,564.4180 GBP |
1.2317 USD |
1.2261 USD |
1.2404 USD |
1.2320 USD |
| 2022-05-08 |
1.2341 USD |
19,486.8560 GBP |
1.2331 USD |
1.2330 USD |
1.2358 USD |
1.2347 USD |
| 2022-05-07 |
1.2337 USD |
50,116.7125 GBP |
1.2348 USD |
1.2328 USD |
1.2352 USD |
1.2330 USD |
| 2022-05-06 |
1.2336 USD |
63,602.7756 GBP |
1.2385 USD |
1.2286 USD |
1.2385 USD |
1.2334 USD |
| 2022-05-05 |
1.2422 USD |
208,230.7439 GBP |
1.2562 USD |
1.2324 USD |
1.2575 USD |
1.2357 USD |
| 2022-05-04 |
1.2521 USD |
106,723.1086 GBP |
1.2507 USD |
1.2473 USD |
1.2644 USD |
1.2642 USD |
| 2022-05-03 |
1.2527 USD |
28,960.4329 GBP |
1.2509 USD |
1.2476 USD |
1.2553 USD |
1.2476 USD |
| 2022-05-02 |
1.2552 USD |
28,794.6801 GBP |
1.2565 USD |
1.2480 USD |
1.2580 USD |
1.2494 USD |
| 2022-05-01 |
1.2568 USD |
533,272.6900 GBP |
1.2552 USD |
1.2552 USD |
1.2594 USD |
1.2579 USD |
| 2022-04-30 |
1.2503 USD |
103,812.3706 GBP |
1.2554 USD |
1.1962 USD |
1.2585 USD |
1.2541 USD |
| 2022-04-29 |
1.2707 USD |
41,451.2739 GBP |
1.2520 USD |
1.2520 USD |
1.3260 USD |
1.2544 USD |
| 2022-04-28 |
1.2474 USD |
35,228.5964 GBP |
1.2541 USD |
1.2415 USD |
1.2555 USD |
1.2452 USD |
| 2022-04-27 |
1.2556 USD |
97,728.9809 GBP |
1.2585 USD |
1.2529 USD |
1.2603 USD |
1.2529 USD |
| 2022-04-26 |
1.2690 USD |
82,409.2886 GBP |
1.2740 USD |
1.2583 USD |
1.3220 USD |
1.2596 USD |
| 2022-04-25 |
1.2739 USD |
79,932.2027 GBP |
1.2830 USD |
1.2693 USD |
1.2830 USD |
1.2749 USD |
| 2022-04-24 |
1.2841 USD |
28,782.8251 GBP |
1.2841 USD |
1.2830 USD |
1.2852 USD |
1.2834 USD |
| 2022-04-23 |
1.2837 USD |
25,544.4168 GBP |
1.2834 USD |
1.2826 USD |
1.2846 USD |
1.2841 USD |
| 2022-04-22 |
1.2892 USD |
42,237.7227 GBP |
1.3028 USD |
1.2834 USD |
1.3028 USD |
1.2845 USD |
| 2022-04-21 |
1.3061 USD |
14,272.5282 GBP |
1.3056 USD |
1.3020 USD |
1.3076 USD |
1.3020 USD |
| 2022-04-20 |
1.3038 USD |
228,386.6351 GBP |
1.3034 USD |
1.3033 USD |
1.3073 USD |
1.3066 USD |
| 2022-04-19 |
1.3010 USD |
31,279.0801 GBP |
1.3015 USD |
1.2984 USD |
1.3039 USD |
1.2988 USD |
| 2022-04-18 |
1.3025 USD |
66,757.9948 GBP |
1.3033 USD |
1.3005 USD |
1.3050 USD |
1.3005 USD |
| 2022-04-17 |
1.3049 USD |
14,430.6635 GBP |
1.3051 USD |
1.3046 USD |
1.3057 USD |
1.3046 USD |
| 2022-04-16 |
1.3054 USD |
6,747.5780 GBP |
1.3050 USD |
1.3047 USD |
1.3065 USD |
1.3065 USD |
| 2022-04-15 |
1.3049 USD |
35,721.3239 GBP |
1.3064 USD |
1.3021 USD |
1.3083 USD |
1.3021 USD |
| 2022-04-14 |
1.3070 USD |
245,125.0548 GBP |
1.3143 USD |
1.3050 USD |
1.3143 USD |
1.3082 USD |
| 2022-04-13 |
1.3011 USD |
59,451.4567 GBP |
1.3014 USD |
1.2910 USD |
1.3125 USD |
1.3125 USD |
| 2022-04-12 |
1.3012 USD |
26,037.5100 GBP |
1.3028 USD |
1.2993 USD |
1.3037 USD |
1.2993 USD |
| 2022-04-11 |
1.3047 USD |
602,335.0962 GBP |
1.2999 USD |
1.2999 USD |
1.3285 USD |
1.3038 USD |
| 2022-04-10 |
1.3017 USD |
128,929.4439 GBP |
1.3035 USD |
1.3000 USD |
1.3050 USD |
1.3050 USD |
| 2022-04-09 |
1.3036 USD |
2,025.1580 GBP |
1.3041 USD |
1.3024 USD |
1.3041 USD |
1.3024 USD |
| 2022-04-08 |
1.3064 USD |
27,918.0027 GBP |
1.3070 USD |
1.3014 USD |
1.3080 USD |
1.3031 USD |
| 2022-04-07 |
1.3076 USD |
81,567.0916 GBP |
1.3075 USD |
1.3051 USD |
1.3109 USD |
1.3080 USD |
| 2022-04-06 |
1.3102 USD |
53,338.5068 GBP |
1.3070 USD |
1.3059 USD |
1.3296 USD |
1.3065 USD |
| 2022-04-05 |
1.3112 USD |
119,852.5530 GBP |
1.3138 USD |
1.2910 USD |
1.3368 USD |
1.3070 USD |
| 2022-04-04 |
1.3195 USD |
139,919.3856 GBP |
1.3121 USD |
1.3099 USD |
1.3390 USD |
1.3122 USD |
| 2022-04-03 |
1.3113 USD |
11,959.6619 GBP |
1.3115 USD |
1.3099 USD |
1.3124 USD |
1.3101 USD |
| 2022-04-02 |
1.3132 USD |
41,861.0789 GBP |
1.3123 USD |
1.3114 USD |
1.3290 USD |
1.3116 USD |
| 2022-04-01 |
1.3123 USD |
17,670.4049 GBP |
1.3144 USD |
1.3085 USD |
1.3144 USD |
1.3117 USD |
| 2022-03-31 |
1.3123 USD |
102,549.1057 GBP |
1.3131 USD |
1.3030 USD |
1.3150 USD |
1.3143 USD |