Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
1.3455 USD |
339,895.6818 GBP |
1.3550 USD |
1.3411 USD |
1.3550 USD |
1.3433 USD |
| 2021-09-28 |
1.3594 USD |
637,295.5053 GBP |
1.3696 USD |
1.3517 USD |
1.3722 USD |
1.3534 USD |
| 2021-09-27 |
1.3705 USD |
86,844.1622 GBP |
1.3692 USD |
1.3688 USD |
1.3801 USD |
1.3695 USD |
| 2021-09-26 |
1.3702 USD |
72,126.7341 GBP |
1.3664 USD |
1.3641 USD |
1.3800 USD |
1.3663 USD |
| 2021-09-25 |
1.3664 USD |
30,314.6900 GBP |
1.3671 USD |
1.3642 USD |
1.3678 USD |
1.3642 USD |
| 2021-09-24 |
1.3670 USD |
104,710.4268 GBP |
1.3738 USD |
1.3600 USD |
1.3738 USD |
1.3674 USD |
| 2021-09-23 |
1.3693 USD |
158,193.8992 GBP |
1.3634 USD |
1.3600 USD |
1.3748 USD |
1.3725 USD |
| 2021-09-22 |
1.3631 USD |
114,263.7203 GBP |
1.3652 USD |
1.3619 USD |
1.3675 USD |
1.3619 USD |
| 2021-09-21 |
1.3668 USD |
64,535.9188 GBP |
1.3646 USD |
1.3646 USD |
1.3711 USD |
1.3661 USD |
| 2021-09-20 |
1.3672 USD |
124,266.0326 GBP |
1.3722 USD |
1.3640 USD |
1.3722 USD |
1.3670 USD |
| 2021-09-19 |
1.3753 USD |
43,181.6096 GBP |
1.3743 USD |
1.3723 USD |
1.3863 USD |
1.3758 USD |
| 2021-09-18 |
1.3739 USD |
17,906.0366 GBP |
1.3734 USD |
1.3734 USD |
1.3741 USD |
1.3741 USD |
| 2021-09-17 |
1.3777 USD |
111,571.6515 GBP |
1.3781 USD |
1.3723 USD |
1.3863 USD |
1.3732 USD |
| 2021-09-16 |
1.3804 USD |
62,598.7717 GBP |
1.3838 USD |
1.3763 USD |
1.3848 USD |
1.3807 USD |
| 2021-09-15 |
1.3817 USD |
78,971.9465 GBP |
1.3806 USD |
1.3766 USD |
1.3851 USD |
1.3842 USD |
| 2021-09-14 |
1.3863 USD |
65,376.1590 GBP |
1.3840 USD |
1.3803 USD |
1.3914 USD |
1.3803 USD |
| 2021-09-13 |
1.3850 USD |
151,863.4451 GBP |
1.3838 USD |
1.3801 USD |
1.4000 USD |
1.3843 USD |
| 2021-09-12 |
1.3822 USD |
23,529.2232 GBP |
1.3815 USD |
1.3803 USD |
1.3831 USD |
1.3831 USD |
| 2021-09-11 |
1.3824 USD |
16,950.5075 GBP |
1.3835 USD |
1.3812 USD |
1.3835 USD |
1.3819 USD |