Market GBP / USD
Identifier on Bitstamp: gbpusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2021-09-10 |
1.3849 USD |
320,485.2903 GBP |
1.3841 USD |
1.3783 USD |
1.3882 USD |
1.3839 USD |
2021-09-09 |
1.3826 USD |
115,459.0747 GBP |
1.3773 USD |
1.3770 USD |
1.3852 USD |
1.3831 USD |
2021-09-08 |
1.3764 USD |
229,630.4205 GBP |
1.3774 USD |
1.3731 USD |
1.3894 USD |
1.3775 USD |
2021-09-07 |
1.3787 USD |
304,425.8696 GBP |
1.3830 USD |
1.3746 USD |
1.3853 USD |
1.3787 USD |
2021-09-06 |
1.3834 USD |
114,791.1964 GBP |
1.3856 USD |
1.3808 USD |
1.3866 USD |
1.3819 USD |
2021-09-05 |
1.3859 USD |
50,695.4257 GBP |
1.3844 USD |
1.3830 USD |
1.3877 USD |
1.3869 USD |
2021-09-04 |
1.3844 USD |
113,483.3494 GBP |
1.3858 USD |
1.3822 USD |
1.3873 USD |
1.3867 USD |
2021-09-03 |
1.3844 USD |
160,998.4372 GBP |
1.3844 USD |
1.3769 USD |
1.3892 USD |
1.3864 USD |
2021-09-02 |
1.3801 USD |
329,874.5732 GBP |
1.3765 USD |
1.3680 USD |
1.3840 USD |
1.3835 USD |
2021-09-01 |
1.3765 USD |
88,177.5519 GBP |
1.3751 USD |
1.3731 USD |
1.3804 USD |
1.3769 USD |
2021-08-31 |
1.3761 USD |
78,890.1039 GBP |
1.3752 USD |
1.3728 USD |
1.3801 USD |
1.3752 USD |
2021-08-30 |
1.3751 USD |
68,659.7223 GBP |
1.3756 USD |
1.3725 USD |
1.3774 USD |
1.3752 USD |
2021-08-29 |
1.3756 USD |
17,131.3319 GBP |
1.3755 USD |
1.3748 USD |
1.3767 USD |
1.3765 USD |
2021-08-28 |
1.3759 USD |
47,933.2241 GBP |
1.3763 USD |
1.3742 USD |
1.3773 USD |
1.3763 USD |
2021-08-27 |
1.3732 USD |
76,012.0997 GBP |
1.3696 USD |
1.3680 USD |
1.3782 USD |
1.3763 USD |
2021-08-26 |
1.3716 USD |
83,296.7913 GBP |
1.3760 USD |
1.3680 USD |
1.3766 USD |
1.3703 USD |
2021-08-25 |
1.3725 USD |
104,341.8795 GBP |
1.3726 USD |
1.3674 USD |
1.3764 USD |
1.3752 USD |
2021-08-24 |
1.3715 USD |
124,357.4231 GBP |
1.3715 USD |
1.3658 USD |
1.3750 USD |
1.3726 USD |
2021-08-23 |
1.3686 USD |
169,453.9785 GBP |
1.3641 USD |
1.3639 USD |
1.3744 USD |
1.3721 USD |
2021-08-22 |
1.3614 USD |
67,097.3983 GBP |
1.3612 USD |
1.3600 USD |
1.3639 USD |
1.3624 USD |
2021-08-21 |
1.3621 USD |
89,667.3142 GBP |
1.3616 USD |
1.3600 USD |
1.3650 USD |
1.3618 USD |
2021-08-20 |
1.3607 USD |
387,792.3170 GBP |
1.3641 USD |
1.3500 USD |
1.3649 USD |
1.3614 USD |
2021-08-19 |
1.3665 USD |
241,080.7871 GBP |
1.3750 USD |
1.3630 USD |
1.3750 USD |
1.3630 USD |
2021-08-18 |
1.3726 USD |
308,457.1538 GBP |
1.3761 USD |
1.3583 USD |
1.3781 USD |
1.3753 USD |
2021-08-17 |
1.3768 USD |
326,825.6227 GBP |
1.3843 USD |
1.3717 USD |
1.3845 USD |
1.3762 USD |
2021-08-16 |
1.3862 USD |
119,822.2186 GBP |
1.3861 USD |
1.3813 USD |
1.3933 USD |
1.3838 USD |
2021-08-15 |
1.3864 USD |
68,573.0058 GBP |
1.3877 USD |
1.3846 USD |
1.3883 USD |
1.3865 USD |
2021-08-14 |
1.3865 USD |
73,320.2881 GBP |
1.3874 USD |
1.3833 USD |
1.3896 USD |
1.3877 USD |
2021-08-13 |
1.3843 USD |
74,103.2320 GBP |
1.3810 USD |
1.3789 USD |
1.3874 USD |
1.3867 USD |
2021-08-12 |
1.3830 USD |
194,365.2939 GBP |
1.3863 USD |
1.3800 USD |
1.3880 USD |
1.3808 USD |
2021-08-11 |
1.3853 USD |
201,493.9361 GBP |
1.3840 USD |
1.3812 USD |
1.4000 USD |
1.3866 USD |