Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-02 |
1.3767 USD |
113,559.7218 GBP |
1.3769 USD |
1.3737 USD |
1.3835 USD |
1.3835 USD |
| 2021-07-01 |
1.3777 USD |
156,074.8228 GBP |
1.3829 USD |
1.3747 USD |
1.3829 USD |
1.3755 USD |
| 2021-06-30 |
1.3838 USD |
81,558.5220 GBP |
1.3835 USD |
1.3800 USD |
1.3866 USD |
1.3826 USD |
| 2021-06-29 |
1.3845 USD |
145,152.6158 GBP |
1.3873 USD |
1.3820 USD |
1.3900 USD |
1.3835 USD |
| 2021-06-28 |
1.3867 USD |
239,835.4815 GBP |
1.3909 USD |
1.3850 USD |
1.3933 USD |
1.3874 USD |
| 2021-06-27 |
1.3879 USD |
40,267.0489 GBP |
1.3865 USD |
1.3861 USD |
1.3895 USD |
1.3888 USD |
| 2021-06-26 |
1.3863 USD |
18,510.7731 GBP |
1.3873 USD |
1.3851 USD |
1.3873 USD |
1.3865 USD |
| 2021-06-25 |
1.3893 USD |
76,115.3467 GBP |
1.3919 USD |
1.3865 USD |
1.3933 USD |
1.3875 USD |
| 2021-06-24 |
1.3974 USD |
1,166,927.0146 GBP |
1.3961 USD |
1.3895 USD |
1.4537 USD |
1.3928 USD |
| 2021-06-23 |
1.3954 USD |
1,163,365.6208 GBP |
1.3950 USD |
1.3924 USD |
1.4006 USD |
1.3966 USD |
| 2021-06-22 |
1.3889 USD |
335,329.3925 GBP |
1.3928 USD |
1.3760 USD |
1.4013 USD |
1.3955 USD |
| 2021-06-21 |
1.3883 USD |
463,004.2539 GBP |
1.3815 USD |
1.3787 USD |
1.4000 USD |
1.4000 USD |
| 2021-06-20 |
1.3790 USD |
123,413.2141 GBP |
1.3803 USD |
1.3737 USD |
1.3845 USD |
1.3806 USD |
| 2021-06-19 |
1.3804 USD |
21,147.4148 GBP |
1.3787 USD |
1.3738 USD |
1.3830 USD |
1.3797 USD |
| 2021-06-18 |
1.3837 USD |
120,304.1506 GBP |
1.3917 USD |
1.3792 USD |
1.3918 USD |
1.3792 USD |
| 2021-06-17 |
1.3966 USD |
388,344.7709 GBP |
1.3989 USD |
1.3888 USD |
1.4002 USD |
1.3918 USD |
| 2021-06-16 |
1.4050 USD |
113,199.7513 GBP |
1.4071 USD |
1.3984 USD |
1.4132 USD |
1.3984 USD |
| 2021-06-15 |
1.4076 USD |
69,324.4060 GBP |
1.4107 USD |
1.4042 USD |
1.4114 USD |
1.4074 USD |
| 2021-06-14 |
1.4099 USD |
66,306.3275 GBP |
1.4112 USD |
1.4072 USD |
1.4115 USD |
1.4108 USD |
| 2021-06-13 |
1.4089 USD |
66,232.9127 GBP |
1.4095 USD |
1.4082 USD |
1.4114 USD |
1.4103 USD |
| 2021-06-12 |
1.4088 USD |
66,208.8393 GBP |
1.4097 USD |
1.4072 USD |
1.4113 USD |
1.4096 USD |
| 2021-06-11 |
1.4130 USD |
68,100.0019 GBP |
1.4167 USD |
1.4089 USD |
1.4174 USD |
1.4109 USD |
| 2021-06-10 |
1.4111 USD |
112,203.6736 GBP |
1.4120 USD |
1.4072 USD |
1.4168 USD |
1.4161 USD |
| 2021-06-09 |
1.4166 USD |
485,272.1017 GBP |
1.4150 USD |
1.4102 USD |
1.4700 USD |
1.4111 USD |
| 2021-06-08 |
1.4144 USD |
129,960.4508 GBP |
1.4174 USD |
1.4109 USD |
1.4181 USD |
1.4140 USD |
| 2021-06-07 |
1.4151 USD |
126,146.3430 GBP |
1.4151 USD |
1.4075 USD |
1.4182 USD |
1.4163 USD |
| 2021-06-06 |
1.4152 USD |
33,523.2860 GBP |
1.4121 USD |
1.4116 USD |
1.4202 USD |
1.4139 USD |
| 2021-06-05 |
1.4125 USD |
175,324.0695 GBP |
1.4149 USD |
1.4107 USD |
1.4149 USD |
1.4121 USD |
| 2021-06-04 |
1.4112 USD |
240,508.5909 GBP |
1.4093 USD |
1.4069 USD |
1.4212 USD |
1.4145 USD |
| 2021-06-03 |
1.4165 USD |
609,586.6553 GBP |
1.4163 USD |
1.4084 USD |
1.4262 USD |
1.4098 USD |