Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.3573 USD |
81,061.5875 GBP |
1.3585 USD |
1.3500 USD |
1.3596 USD |
1.3568 USD |
| 2022-01-07 |
1.3520 USD |
153,484.5433 GBP |
1.3542 USD |
1.3390 USD |
1.3596 USD |
1.3591 USD |
| 2022-01-06 |
1.3526 USD |
61,636.0136 GBP |
1.3550 USD |
1.3490 USD |
1.3557 USD |
1.3524 USD |
| 2022-01-05 |
1.3564 USD |
69,194.3720 GBP |
1.3521 USD |
1.3520 USD |
1.3638 USD |
1.3536 USD |
| 2022-01-04 |
1.3513 USD |
131,226.6685 GBP |
1.3460 USD |
1.3402 USD |
1.3590 USD |
1.3539 USD |
| 2022-01-03 |
1.3507 USD |
212,402.5292 GBP |
1.3494 USD |
1.3440 USD |
1.3538 USD |
1.3477 USD |
| 2022-01-02 |
1.3518 USD |
12,908.5703 GBP |
1.3511 USD |
1.3511 USD |
1.3520 USD |
1.3516 USD |
| 2022-01-01 |
1.3512 USD |
6,440.0581 GBP |
1.3508 USD |
1.3508 USD |
1.3521 USD |
1.3519 USD |
| 2021-12-31 |
1.3348 USD |
277,464.9747 GBP |
1.3491 USD |
1.2876 USD |
1.3541 USD |
1.3507 USD |
| 2021-12-30 |
1.3487 USD |
50,503.3977 GBP |
1.3495 USD |
1.3453 USD |
1.3514 USD |
1.3500 USD |
| 2021-12-29 |
1.3441 USD |
25,163.5195 GBP |
1.3435 USD |
1.3409 USD |
1.3495 USD |
1.3495 USD |
| 2021-12-28 |
1.3479 USD |
100,374.7530 GBP |
1.3442 USD |
1.3408 USD |
1.3687 USD |
1.3436 USD |
| 2021-12-27 |
1.3453 USD |
117,068.6074 GBP |
1.3414 USD |
1.3386 USD |
1.3551 USD |
1.3455 USD |
| 2021-12-26 |
1.3387 USD |
21,352.3006 GBP |
1.3390 USD |
1.3376 USD |
1.3400 USD |
1.3400 USD |
| 2021-12-25 |
1.3398 USD |
23,247.5030 GBP |
1.3401 USD |
1.3390 USD |
1.3404 USD |
1.3390 USD |
| 2021-12-24 |
1.3492 USD |
906,397.5394 GBP |
1.3393 USD |
1.3380 USD |
1.4000 USD |
1.3401 USD |
| 2021-12-23 |
1.3398 USD |
107,401.8451 GBP |
1.3347 USD |
1.3317 USD |
1.3447 USD |
1.3411 USD |
| 2021-12-22 |
1.3305 USD |
150,067.9669 GBP |
1.3257 USD |
1.3246 USD |
1.3374 USD |
1.3343 USD |
| 2021-12-21 |
1.3242 USD |
61,633.0335 GBP |
1.3211 USD |
1.3201 USD |
1.3261 USD |
1.3258 USD |
| 2021-12-20 |
1.3228 USD |
107,963.6975 GBP |
1.3229 USD |
1.3169 USD |
1.3300 USD |
1.3207 USD |
| 2021-12-19 |
1.3239 USD |
11,219.1291 GBP |
1.3238 USD |
1.3230 USD |
1.3246 USD |
1.3230 USD |
| 2021-12-18 |
1.3238 USD |
48,826.5149 GBP |
1.3238 USD |
1.3229 USD |
1.3255 USD |
1.3242 USD |
| 2021-12-17 |
1.3313 USD |
84,370.4920 GBP |
1.3329 USD |
1.3231 USD |
1.3400 USD |
1.3231 USD |
| 2021-12-16 |
1.3300 USD |
113,470.1757 GBP |
1.3262 USD |
1.3249 USD |
1.3357 USD |
1.3327 USD |
| 2021-12-15 |
1.3241 USD |
142,258.7892 GBP |
1.3233 USD |
1.3179 USD |
1.3329 USD |
1.3252 USD |
| 2021-12-14 |
1.3222 USD |
74,037.3584 GBP |
1.3197 USD |
1.3186 USD |
1.3250 USD |
1.3216 USD |
| 2021-12-13 |
1.3257 USD |
291,305.5052 GBP |
1.3237 USD |
1.3197 USD |
1.3271 USD |
1.3213 USD |
| 2021-12-12 |
1.3269 USD |
60,625.3999 GBP |
1.3268 USD |
1.3237 USD |
1.3283 USD |
1.3261 USD |
| 2021-12-11 |
1.3264 USD |
56,749.5691 GBP |
1.3264 USD |
1.3237 USD |
1.3279 USD |
1.3267 USD |
| 2021-12-10 |
1.3229 USD |
53,637.5583 GBP |
1.3224 USD |
1.3194 USD |
1.3270 USD |
1.3263 USD |
| 2021-12-09 |
1.3192 USD |
80,920.3883 GBP |
1.3192 USD |
1.3151 USD |
1.3227 USD |
1.3224 USD |
| 2021-12-08 |
1.3242 USD |
104,106.3694 GBP |
1.3248 USD |
1.3179 USD |
1.3329 USD |
1.3197 USD |
| 2021-12-07 |
1.3248 USD |
90,339.4260 GBP |
1.3257 USD |
1.3210 USD |
1.3316 USD |
1.3226 USD |
| 2021-12-06 |
1.3267 USD |
338,706.7218 GBP |
1.3222 USD |
1.3209 USD |
1.3281 USD |
1.3272 USD |
| 2021-12-05 |
1.3223 USD |
87,655.6888 GBP |
1.3224 USD |
1.3205 USD |
1.3244 USD |
1.3228 USD |
| 2021-12-04 |
1.3222 USD |
492,585.0925 GBP |
1.3221 USD |
1.3155 USD |
1.3413 USD |
1.3211 USD |
| 2021-12-03 |
1.3242 USD |
69,834.7408 GBP |
1.3292 USD |
1.3214 USD |
1.3302 USD |
1.3215 USD |
| 2021-12-02 |
1.3318 USD |
96,825.9590 GBP |
1.3283 USD |
1.3277 USD |
1.3348 USD |
1.3287 USD |
| 2021-12-01 |
1.3298 USD |
139,775.9274 GBP |
1.3287 USD |
1.3262 USD |
1.3353 USD |
1.3290 USD |
| 2021-11-30 |
1.3289 USD |
169,851.0465 GBP |
1.3308 USD |
1.3209 USD |
1.3370 USD |
1.3288 USD |
| 2021-11-29 |
1.3309 USD |
124,929.4798 GBP |
1.3334 USD |
1.3243 USD |
1.3345 USD |
1.3317 USD |
| 2021-11-28 |
1.3319 USD |
43,961.5454 GBP |
1.3303 USD |
1.3303 USD |
1.3334 USD |
1.3309 USD |
| 2021-11-27 |
1.3321 USD |
27,005.7609 GBP |
1.3345 USD |
1.3303 USD |
1.3345 USD |
1.3303 USD |
| 2021-11-26 |
1.3316 USD |
205,858.0110 GBP |
1.3309 USD |
1.3243 USD |
1.3443 USD |
1.3335 USD |
| 2021-11-25 |
1.3339 USD |
143,733.7460 GBP |
1.3341 USD |
1.3260 USD |
1.3386 USD |
1.3309 USD |
| 2021-11-24 |
1.3358 USD |
155,146.6635 GBP |
1.3368 USD |
1.3317 USD |
1.3488 USD |
1.3317 USD |
| 2021-11-23 |
1.3373 USD |
58,926.4664 GBP |
1.3396 USD |
1.3339 USD |
1.3478 USD |
1.3375 USD |
| 2021-11-22 |
1.3434 USD |
158,497.3405 GBP |
1.3435 USD |
1.3364 USD |
1.3538 USD |
1.3381 USD |
| 2021-11-21 |
1.3428 USD |
50,233.6566 GBP |
1.3434 USD |
1.3398 USD |
1.3465 USD |
1.3428 USD |
| 2021-11-20 |
1.3427 USD |
33,760.9605 GBP |
1.3446 USD |
1.3417 USD |
1.3446 USD |
1.3431 USD |