Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
1.3856 USD |
59,631.0845 GBP |
1.3852 USD |
1.3817 USD |
1.3959 USD |
1.3851 USD |
| 2021-08-09 |
1.3874 USD |
180,337.0155 GBP |
1.3875 USD |
1.3839 USD |
1.3904 USD |
1.3852 USD |
| 2021-08-08 |
1.3895 USD |
105,190.2397 GBP |
1.3890 USD |
1.3858 USD |
1.3929 USD |
1.3872 USD |
| 2021-08-07 |
1.3876 USD |
180,025.3871 GBP |
1.3871 USD |
1.3859 USD |
1.3911 USD |
1.3896 USD |
| 2021-08-06 |
1.3893 USD |
294,076.8557 GBP |
1.3925 USD |
1.3859 USD |
1.4000 USD |
1.3868 USD |
| 2021-08-05 |
1.3920 USD |
107,457.4149 GBP |
1.3890 USD |
1.3881 USD |
1.3956 USD |
1.3933 USD |
| 2021-08-04 |
1.3919 USD |
130,096.6032 GBP |
1.3920 USD |
1.3878 USD |
1.3962 USD |
1.3883 USD |
| 2021-08-03 |
1.3915 USD |
238,990.2894 GBP |
1.3897 USD |
1.3870 USD |
1.3946 USD |
1.3926 USD |
| 2021-08-02 |
1.3898 USD |
133,032.8232 GBP |
1.3896 USD |
1.3870 USD |
1.3936 USD |
1.3895 USD |
| 2021-08-01 |
1.3919 USD |
116,825.1382 GBP |
1.3914 USD |
1.3894 USD |
1.3944 USD |
1.3894 USD |
| 2021-07-31 |
1.3913 USD |
83,352.8199 GBP |
1.3927 USD |
1.3899 USD |
1.3930 USD |
1.3914 USD |
| 2021-07-30 |
1.3924 USD |
221,428.4098 GBP |
1.3969 USD |
1.3868 USD |
1.3997 USD |
1.3912 USD |
| 2021-07-29 |
1.3955 USD |
170,313.7739 GBP |
1.3901 USD |
1.3898 USD |
1.3980 USD |
1.3974 USD |
| 2021-07-28 |
1.3876 USD |
172,414.0434 GBP |
1.3881 USD |
1.3836 USD |
1.3915 USD |
1.3908 USD |
| 2021-07-27 |
1.3834 USD |
136,554.1952 GBP |
1.3822 USD |
1.3775 USD |
1.3917 USD |
1.3887 USD |
| 2021-07-26 |
1.3787 USD |
290,105.8027 GBP |
1.3752 USD |
1.3738 USD |
1.3888 USD |
1.3823 USD |
| 2021-07-25 |
1.3822 USD |
196,489.7282 GBP |
1.3738 USD |
1.3729 USD |
1.3960 USD |
1.3764 USD |
| 2021-07-24 |
1.3741 USD |
97,443.7151 GBP |
1.3749 USD |
1.3730 USD |
1.3754 USD |
1.3738 USD |
| 2021-07-23 |
1.3741 USD |
75,462.4276 GBP |
1.3774 USD |
1.3709 USD |
1.3780 USD |
1.3750 USD |
| 2021-07-22 |
1.3745 USD |
64,216.9803 GBP |
1.3712 USD |
1.3684 USD |
1.3783 USD |
1.3768 USD |
| 2021-07-21 |
1.3691 USD |
202,714.2816 GBP |
1.3629 USD |
1.3589 USD |
1.3860 USD |
1.3712 USD |
| 2021-07-20 |
1.3634 USD |
198,319.1302 GBP |
1.3675 USD |
1.3573 USD |
1.3798 USD |
1.3655 USD |
| 2021-07-19 |
1.3700 USD |
150,180.1899 GBP |
1.3769 USD |
1.3663 USD |
1.3770 USD |
1.3686 USD |
| 2021-07-18 |
1.3766 USD |
43,202.6537 GBP |
1.3762 USD |
1.3746 USD |
1.3782 USD |
1.3760 USD |
| 2021-07-17 |
1.3768 USD |
106,731.3895 GBP |
1.3764 USD |
1.3729 USD |
1.3800 USD |
1.3753 USD |
| 2021-07-16 |
1.3803 USD |
75,319.2281 GBP |
1.3832 USD |
1.3764 USD |
1.3866 USD |
1.3764 USD |
| 2021-07-15 |
1.3893 USD |
171,158.2181 GBP |
1.3849 USD |
1.3804 USD |
1.3960 USD |
1.3822 USD |
| 2021-07-14 |
1.3864 USD |
110,191.3974 GBP |
1.3816 USD |
1.3814 USD |
1.3960 USD |
1.3851 USD |
| 2021-07-13 |
1.3864 USD |
98,514.7054 GBP |
1.3886 USD |
1.3804 USD |
1.3964 USD |
1.3807 USD |
| 2021-07-12 |
1.3901 USD |
119,567.5353 GBP |
1.3904 USD |
1.3814 USD |
1.3988 USD |
1.3895 USD |
| 2021-07-11 |
1.3886 USD |
9,881.0049 GBP |
1.3877 USD |
1.3877 USD |
1.3893 USD |
1.3890 USD |
| 2021-07-10 |
1.3890 USD |
54,001.5176 GBP |
1.3890 USD |
1.3875 USD |
1.3904 USD |
1.3888 USD |
| 2021-07-09 |
1.3736 USD |
353,568.0064 GBP |
1.3777 USD |
1.3652 USD |
1.3904 USD |
1.3890 USD |
| 2021-07-08 |
1.3781 USD |
129,631.9933 GBP |
1.3809 USD |
1.3738 USD |
1.3904 USD |
1.3793 USD |
| 2021-07-07 |
1.3796 USD |
46,380.5741 GBP |
1.3806 USD |
1.3764 USD |
1.3837 USD |
1.3797 USD |
| 2021-07-06 |
1.3840 USD |
221,279.0879 GBP |
1.3856 USD |
1.3771 USD |
1.3896 USD |
1.3805 USD |
| 2021-07-05 |
1.3851 USD |
51,814.5514 GBP |
1.3819 USD |
1.3819 USD |
1.3887 USD |
1.3858 USD |
| 2021-07-04 |
1.3853 USD |
53,624.8211 GBP |
1.3838 USD |
1.3829 USD |
1.3915 USD |
1.3829 USD |
| 2021-07-03 |
1.3840 USD |
17,992.5742 GBP |
1.3838 USD |
1.3824 USD |
1.3850 USD |
1.3844 USD |