Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
1.3137 USD |
47,533.8826 GBP |
1.3116 USD |
1.3030 USD |
1.3183 USD |
1.3140 USD |
| 2022-03-29 |
1.3104 USD |
49,706.0484 GBP |
1.3112 USD |
1.3068 USD |
1.3159 USD |
1.3089 USD |
| 2022-03-28 |
1.3121 USD |
128,072.4965 GBP |
1.3191 USD |
1.3079 USD |
1.3192 USD |
1.3106 USD |
| 2022-03-27 |
1.3193 USD |
49,115.3464 GBP |
1.3182 USD |
1.3164 USD |
1.3218 USD |
1.3178 USD |
| 2022-03-26 |
1.3180 USD |
21,092.0621 GBP |
1.3186 USD |
1.3174 USD |
1.3189 USD |
1.3174 USD |
| 2022-03-25 |
1.3197 USD |
74,799.0851 GBP |
1.3197 USD |
1.3174 USD |
1.3233 USD |
1.3187 USD |
| 2022-03-24 |
1.3199 USD |
1,762,275.0935 GBP |
1.3212 USD |
1.3170 USD |
1.3229 USD |
1.3214 USD |
| 2022-03-23 |
1.3228 USD |
76,431.0364 GBP |
1.3283 USD |
1.3200 USD |
1.3290 USD |
1.3219 USD |
| 2022-03-22 |
1.3245 USD |
36,854.2116 GBP |
1.3152 USD |
1.3149 USD |
1.3278 USD |
1.3269 USD |
| 2022-03-21 |
1.3171 USD |
252,985.7960 GBP |
1.3177 USD |
1.3152 USD |
1.3219 USD |
1.3184 USD |
| 2022-03-20 |
1.3180 USD |
20,343.8225 GBP |
1.3182 USD |
1.3174 USD |
1.3192 USD |
1.3176 USD |
| 2022-03-19 |
1.3187 USD |
31,351.9324 GBP |
1.3200 USD |
1.3163 USD |
1.3204 USD |
1.3192 USD |
| 2022-03-18 |
1.3157 USD |
23,485.1806 GBP |
1.3193 USD |
1.3115 USD |
1.3193 USD |
1.3191 USD |
| 2022-03-17 |
1.3161 USD |
85,896.7789 GBP |
1.3155 USD |
1.3095 USD |
1.3223 USD |
1.3167 USD |
| 2022-03-16 |
1.3065 USD |
479,527.8161 GBP |
1.3053 USD |
1.3053 USD |
1.3163 USD |
1.3163 USD |
| 2022-03-15 |
1.3060 USD |
24,151.5171 GBP |
1.3012 USD |
1.3011 USD |
1.3082 USD |
1.3044 USD |
| 2022-03-14 |
1.3056 USD |
1,163,209.1199 GBP |
1.3049 USD |
1.3005 USD |
1.3394 USD |
1.3016 USD |
| 2022-03-13 |
1.3018 USD |
131,309.9478 GBP |
1.3035 USD |
1.3015 USD |
1.3036 USD |
1.3036 USD |
| 2022-03-12 |
1.3036 USD |
61,912.7709 GBP |
1.3032 USD |
1.3027 USD |
1.3047 USD |
1.3037 USD |
| 2022-03-11 |
1.3062 USD |
32,662.3465 GBP |
1.3091 USD |
1.3020 USD |
1.3098 USD |
1.3020 USD |