Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
1.3512 USD |
177,041.5152 GBP |
1.3536 USD |
1.3470 USD |
1.3563 USD |
1.3517 USD |
| 2022-02-06 |
1.3539 USD |
20,135.5618 GBP |
1.3540 USD |
1.3527 USD |
1.3554 USD |
1.3527 USD |
| 2022-02-05 |
1.3544 USD |
51,562.3703 GBP |
1.3533 USD |
1.3522 USD |
1.3575 USD |
1.3534 USD |
| 2022-02-04 |
1.3547 USD |
91,626.3724 GBP |
1.3608 USD |
1.3497 USD |
1.3621 USD |
1.3549 USD |
| 2022-02-03 |
1.3586 USD |
75,267.6405 GBP |
1.3554 USD |
1.3543 USD |
1.3613 USD |
1.3606 USD |
| 2022-02-02 |
1.3520 USD |
96,200.6327 GBP |
1.3534 USD |
1.3350 USD |
1.3576 USD |
1.3568 USD |
| 2022-02-01 |
1.3486 USD |
125,599.4676 GBP |
1.3447 USD |
1.3340 USD |
1.3552 USD |
1.3534 USD |
| 2022-01-31 |
1.3429 USD |
74,442.2366 GBP |
1.3411 USD |
1.3402 USD |
1.3470 USD |
1.3453 USD |
| 2022-01-30 |
1.3377 USD |
13,673.1588 GBP |
1.3382 USD |
1.3373 USD |
1.3391 USD |
1.3391 USD |
| 2022-01-29 |
1.3375 USD |
16,781.3711 GBP |
1.3387 USD |
1.3370 USD |
1.3393 USD |
1.3378 USD |
| 2022-01-28 |
1.3417 USD |
119,291.7217 GBP |
1.3366 USD |
1.3343 USD |
1.3513 USD |
1.3399 USD |
| 2022-01-27 |
1.3398 USD |
125,566.0487 GBP |
1.3445 USD |
1.3363 USD |
1.3451 USD |
1.3367 USD |
| 2022-01-26 |
1.3477 USD |
111,501.2441 GBP |
1.3510 USD |
1.3419 USD |
1.3516 USD |
1.3449 USD |
| 2022-01-25 |
1.3478 USD |
176,763.8968 GBP |
1.3470 USD |
1.3456 USD |
1.3507 USD |
1.3500 USD |
| 2022-01-24 |
1.3514 USD |
292,236.7458 GBP |
1.3541 USD |
1.3434 USD |
1.3600 USD |
1.3478 USD |
| 2022-01-23 |
1.3533 USD |
53,571.3531 GBP |
1.3526 USD |
1.3515 USD |
1.3545 USD |
1.3545 USD |
| 2022-01-22 |
1.3559 USD |
101,060.1774 GBP |
1.3537 USD |
1.3508 USD |
1.3700 USD |
1.3539 USD |
| 2022-01-21 |
1.3556 USD |
103,803.9960 GBP |
1.3576 USD |
1.3521 USD |
1.3663 USD |
1.3537 USD |
| 2022-01-20 |
1.3617 USD |
68,310.1718 GBP |
1.3610 USD |
1.3589 USD |
1.3667 USD |
1.3593 USD |
| 2022-01-19 |
1.3655 USD |
119,600.1544 GBP |
1.3591 USD |
1.3591 USD |
1.3763 USD |
1.3613 USD |
| 2022-01-18 |
1.3612 USD |
61,911.4045 GBP |
1.3629 USD |
1.3571 USD |
1.3642 USD |
1.3604 USD |
| 2022-01-17 |
1.3670 USD |
50,834.1896 GBP |
1.3670 USD |
1.3630 USD |
1.3763 USD |
1.3630 USD |
| 2022-01-16 |
1.3675 USD |
23,858.3618 GBP |
1.3677 USD |
1.3659 USD |
1.3698 USD |
1.3662 USD |
| 2022-01-15 |
1.3673 USD |
5,484.2153 GBP |
1.3682 USD |
1.3666 USD |
1.3682 USD |
1.3669 USD |
| 2022-01-14 |
1.3691 USD |
21,375.1055 GBP |
1.3734 USD |
1.3650 USD |
1.3734 USD |
1.3673 USD |
| 2022-01-13 |
1.3744 USD |
56,561.5807 GBP |
1.3709 USD |
1.3695 USD |
1.3863 USD |
1.3703 USD |
| 2022-01-12 |
1.3697 USD |
188,675.7620 GBP |
1.3621 USD |
1.3611 USD |
1.3900 USD |
1.3706 USD |
| 2022-01-11 |
1.3645 USD |
202,298.4939 GBP |
1.3587 USD |
1.3570 USD |
1.3790 USD |
1.3625 USD |
| 2022-01-10 |
1.3567 USD |
97,617.5129 GBP |
1.3584 USD |
1.3522 USD |
1.3596 USD |
1.3572 USD |
| 2022-01-09 |
1.3580 USD |
26,648.1556 GBP |
1.3579 USD |
1.3566 USD |
1.3593 USD |
1.3593 USD |