Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
1.3462 USD |
433,389.8805 GBP |
1.3495 USD |
1.3200 USD |
1.4000 USD |
1.3445 USD |
| 2021-11-18 |
1.3483 USD |
116,121.0068 GBP |
1.3486 USD |
1.3402 USD |
1.3504 USD |
1.3488 USD |
| 2021-11-17 |
1.3452 USD |
225,918.2086 GBP |
1.3426 USD |
1.3416 USD |
1.3492 USD |
1.3492 USD |
| 2021-11-16 |
1.3430 USD |
100,315.8564 GBP |
1.3415 USD |
1.3403 USD |
1.3467 USD |
1.3417 USD |
| 2021-11-15 |
1.3444 USD |
350,064.5747 GBP |
1.3419 USD |
1.3394 USD |
1.3650 USD |
1.3409 USD |
| 2021-11-14 |
1.3403 USD |
28,076.4102 GBP |
1.3405 USD |
1.3370 USD |
1.3417 USD |
1.3406 USD |
| 2021-11-13 |
1.3409 USD |
11,668.6994 GBP |
1.3418 USD |
1.3396 USD |
1.3420 USD |
1.3403 USD |
| 2021-11-12 |
1.3389 USD |
189,519.8105 GBP |
1.3364 USD |
1.3363 USD |
1.3427 USD |
1.3415 USD |
| 2021-11-11 |
1.3439 USD |
162,039.7121 GBP |
1.3419 USD |
1.3350 USD |
1.3694 USD |
1.3368 USD |
| 2021-11-10 |
1.3471 USD |
295,057.8331 GBP |
1.3562 USD |
1.3390 USD |
1.3570 USD |
1.3406 USD |
| 2021-11-09 |
1.3574 USD |
120,482.9154 GBP |
1.3562 USD |
1.3529 USD |
1.3630 USD |
1.3630 USD |
| 2021-11-08 |
1.3532 USD |
112,645.9482 GBP |
1.3490 USD |
1.3469 USD |
1.3576 USD |
1.3551 USD |
| 2021-11-07 |
1.3486 USD |
76,538.7258 GBP |
1.3486 USD |
1.3420 USD |
1.3540 USD |
1.3472 USD |
| 2021-11-06 |
1.3473 USD |
54,222.8100 GBP |
1.3502 USD |
1.3420 USD |
1.3540 USD |
1.3464 USD |
| 2021-11-05 |
1.3476 USD |
63,005.0128 GBP |
1.3495 USD |
1.3422 USD |
1.3506 USD |
1.3487 USD |
| 2021-11-04 |
1.3559 USD |
256,996.0039 GBP |
1.3679 USD |
1.3420 USD |
1.3695 USD |
1.3515 USD |
| 2021-11-03 |
1.3631 USD |
155,248.2577 GBP |
1.3627 USD |
1.3544 USD |
1.3694 USD |
1.3678 USD |
| 2021-11-02 |
1.3683 USD |
246,426.6597 GBP |
1.3661 USD |
1.3601 USD |
1.3878 USD |
1.3612 USD |
| 2021-11-01 |
1.3665 USD |
130,107.1207 GBP |
1.3682 USD |
1.3602 USD |
1.3695 USD |
1.3664 USD |
| 2021-10-31 |
1.3661 USD |
51,854.5451 GBP |
1.3670 USD |
1.3559 USD |
1.3681 USD |
1.3680 USD |