Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
1.3665 USD |
57,933.0057 GBP |
1.3710 USD |
1.3595 USD |
1.3710 USD |
1.3663 USD |
| 2021-10-29 |
1.3682 USD |
262,935.1177 GBP |
1.3800 USD |
1.3502 USD |
1.3800 USD |
1.3714 USD |
| 2021-10-28 |
1.3734 USD |
343,825.0523 GBP |
1.3732 USD |
1.3500 USD |
1.3813 USD |
1.3799 USD |
| 2021-10-27 |
1.3689 USD |
209,331.1834 GBP |
1.3758 USD |
1.3500 USD |
1.3780 USD |
1.3742 USD |
| 2021-10-26 |
1.3764 USD |
554,770.3599 GBP |
1.3766 USD |
1.3500 USD |
1.3878 USD |
1.3767 USD |
| 2021-10-25 |
1.3872 USD |
150,117.0283 GBP |
1.3761 USD |
1.3742 USD |
1.4200 USD |
1.3760 USD |
| 2021-10-24 |
1.3825 USD |
84,245.6121 GBP |
1.3749 USD |
1.3727 USD |
1.4390 USD |
1.3728 USD |
| 2021-10-23 |
1.3764 USD |
19,895.2204 GBP |
1.3754 USD |
1.3747 USD |
1.3777 USD |
1.3747 USD |
| 2021-10-22 |
1.3774 USD |
113,227.2760 GBP |
1.3785 USD |
1.3738 USD |
1.3803 USD |
1.3762 USD |
| 2021-10-21 |
1.3848 USD |
203,659.0413 GBP |
1.3830 USD |
1.3777 USD |
1.4000 USD |
1.3795 USD |
| 2021-10-20 |
1.3837 USD |
185,242.8347 GBP |
1.3805 USD |
1.3749 USD |
1.4000 USD |
1.3826 USD |
| 2021-10-19 |
1.3866 USD |
151,589.1254 GBP |
1.3739 USD |
1.3739 USD |
1.4000 USD |
1.3793 USD |
| 2021-10-18 |
1.3735 USD |
46,692.6651 GBP |
1.3744 USD |
1.3704 USD |
1.3758 USD |
1.3713 USD |
| 2021-10-17 |
1.3755 USD |
76,518.2634 GBP |
1.3754 USD |
1.3732 USD |
1.3763 USD |
1.3758 USD |
| 2021-10-16 |
1.3742 USD |
26,798.8517 GBP |
1.3736 USD |
1.3726 USD |
1.3757 USD |
1.3726 USD |
| 2021-10-15 |
1.3742 USD |
65,125.5698 GBP |
1.3678 USD |
1.3678 USD |
1.3774 USD |
1.3735 USD |
| 2021-10-14 |
1.3696 USD |
49,265.4532 GBP |
1.3664 USD |
1.3596 USD |
1.3733 USD |
1.3679 USD |
| 2021-10-13 |
1.3633 USD |
79,665.9085 GBP |
1.3613 USD |
1.3594 USD |
1.3669 USD |
1.3640 USD |
| 2021-10-12 |
1.3609 USD |
443,169.2673 GBP |
1.3583 USD |
1.3228 USD |
1.3980 USD |
1.3600 USD |
| 2021-10-11 |
1.3598 USD |
183,114.9632 GBP |
1.3649 USD |
1.3589 USD |
1.3668 USD |
1.3589 USD |
| 2021-10-10 |
1.3627 USD |
37,760.4767 GBP |
1.3612 USD |
1.3603 USD |
1.3642 USD |
1.3626 USD |
| 2021-10-09 |
1.3607 USD |
29,566.6686 GBP |
1.3610 USD |
1.3589 USD |
1.3614 USD |
1.3589 USD |
| 2021-10-08 |
1.3602 USD |
88,990.8133 GBP |
1.3627 USD |
1.3589 USD |
1.3650 USD |
1.3605 USD |
| 2021-10-07 |
1.3730 USD |
237,553.1442 GBP |
1.3589 USD |
1.3578 USD |
1.4065 USD |
1.3622 USD |
| 2021-10-06 |
1.3582 USD |
115,571.6088 GBP |
1.3610 USD |
1.3550 USD |
1.3625 USD |
1.3586 USD |
| 2021-10-05 |
1.3602 USD |
1,092,532.8057 GBP |
1.3609 USD |
1.3575 USD |
1.3640 USD |
1.3625 USD |
| 2021-10-04 |
1.3592 USD |
311,535.3803 GBP |
1.3565 USD |
1.3538 USD |
1.3637 USD |
1.3606 USD |
| 2021-10-03 |
1.3549 USD |
56,376.1924 GBP |
1.3542 USD |
1.3534 USD |
1.3564 USD |
1.3547 USD |
| 2021-10-02 |
1.3547 USD |
91,782.1149 GBP |
1.3545 USD |
1.3530 USD |
1.3576 USD |
1.3537 USD |
| 2021-10-01 |
1.3514 USD |
63,184.7924 GBP |
1.3456 USD |
1.3435 USD |
1.3566 USD |
1.3549 USD |
| 2021-09-30 |
1.3456 USD |
91,250.3116 GBP |
1.3449 USD |
1.3428 USD |
1.3494 USD |
1.3464 USD |