Crypto exchange Bitstamp

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