Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-10 |
1.3159 USD |
77,818.8386 GBP |
1.3193 USD |
1.3078 USD |
1.3193 USD |
1.3089 USD |
| 2022-03-09 |
1.3227 USD |
150,253.1899 GBP |
1.3126 USD |
1.3126 USD |
1.3500 USD |
1.3184 USD |
| 2022-03-08 |
1.3253 USD |
147,517.4531 GBP |
1.3121 USD |
1.3092 USD |
1.3530 USD |
1.3107 USD |
| 2022-03-07 |
1.3304 USD |
112,801.1233 GBP |
1.3196 USD |
1.3101 USD |
1.3530 USD |
1.3117 USD |
| 2022-03-06 |
1.3230 USD |
33,412.9223 GBP |
1.3232 USD |
1.3213 USD |
1.3244 USD |
1.3213 USD |
| 2022-03-05 |
1.3234 USD |
11,260.5306 GBP |
1.3222 USD |
1.3222 USD |
1.3243 USD |
1.3232 USD |
| 2022-03-04 |
1.3250 USD |
217,393.9698 GBP |
1.3326 USD |
1.3011 USD |
1.3350 USD |
1.3223 USD |
| 2022-03-03 |
1.3352 USD |
31,928.3326 GBP |
1.3409 USD |
1.3317 USD |
1.3409 USD |
1.3345 USD |
| 2022-03-02 |
1.3337 USD |
68,738.2162 GBP |
1.3340 USD |
1.3283 USD |
1.3422 USD |
1.3399 USD |
| 2022-03-01 |
1.3378 USD |
176,053.6931 GBP |
1.3421 USD |
1.3313 USD |
1.3551 USD |
1.3326 USD |
| 2022-02-28 |
1.3409 USD |
55,212.8666 GBP |
1.3357 USD |
1.3357 USD |
1.3436 USD |
1.3424 USD |
| 2022-02-27 |
1.3394 USD |
82,625.5252 GBP |
1.3406 USD |
1.3352 USD |
1.3410 USD |
1.3363 USD |
| 2022-02-26 |
1.3406 USD |
207,606.5488 GBP |
1.3420 USD |
1.3389 USD |
1.3663 USD |
1.3398 USD |
| 2022-02-25 |
1.3409 USD |
93,966.3123 GBP |
1.3405 USD |
1.3378 USD |
1.3443 USD |
1.3443 USD |
| 2022-02-24 |
1.3463 USD |
367,052.9623 GBP |
1.3512 USD |
1.3293 USD |
1.3713 USD |
1.3395 USD |
| 2022-02-23 |
1.3623 USD |
55,630.1746 GBP |
1.3608 USD |
1.3550 USD |
1.3635 USD |
1.3550 USD |
| 2022-02-22 |
1.3591 USD |
393,011.5373 GBP |
1.3590 USD |
1.3539 USD |
1.3607 USD |
1.3595 USD |
| 2022-02-21 |
1.3573 USD |
114,395.7521 GBP |
1.3593 USD |
1.3457 USD |
1.3635 USD |
1.3582 USD |
| 2022-02-20 |
1.3581 USD |
27,533.4469 GBP |
1.3579 USD |
1.3565 USD |
1.3604 USD |
1.3600 USD |
| 2022-02-19 |
1.3582 USD |
46,023.7519 GBP |
1.3586 USD |
1.3563 USD |
1.3598 USD |
1.3590 USD |
| 2022-02-18 |
1.3601 USD |
29,544.0221 GBP |
1.3602 USD |
1.3579 USD |
1.3635 USD |
1.3588 USD |
| 2022-02-17 |
1.3604 USD |
76,597.3816 GBP |
1.3575 USD |
1.3567 USD |
1.3625 USD |
1.3604 USD |
| 2022-02-16 |
1.3569 USD |
39,677.5257 GBP |
1.3532 USD |
1.3532 USD |
1.3600 USD |
1.3559 USD |
| 2022-02-15 |
1.3505 USD |
138,984.4364 GBP |
1.3539 USD |
1.3491 USD |
1.3562 USD |
1.3534 USD |
| 2022-02-14 |
1.3549 USD |
103,242.7128 GBP |
1.3568 USD |
1.3503 USD |
1.3657 USD |
1.3522 USD |
| 2022-02-13 |
1.3535 USD |
100,282.5090 GBP |
1.3550 USD |
1.3462 USD |
1.3586 USD |
1.3560 USD |
| 2022-02-12 |
1.3543 USD |
85,255.0051 GBP |
1.3539 USD |
1.3515 USD |
1.3574 USD |
1.3551 USD |
| 2022-02-11 |
1.3562 USD |
24,970.7642 GBP |
1.3526 USD |
1.3513 USD |
1.3596 USD |
1.3574 USD |
| 2022-02-10 |
1.3569 USD |
37,969.6737 GBP |
1.3522 USD |
1.3516 USD |
1.3641 USD |
1.3546 USD |
| 2022-02-09 |
1.3557 USD |
130,393.5428 GBP |
1.3536 USD |
1.3529 USD |
1.3611 USD |
1.3539 USD |
| 2022-02-08 |
1.3539 USD |
94,207.6042 GBP |
1.3530 USD |
1.3496 USD |
1.3557 USD |
1.3539 USD |