Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
1.4144 USD |
134,192.1540 GBP |
1.4149 USD |
1.4100 USD |
1.4175 USD |
1.4168 USD |
| 2021-06-01 |
1.4180 USD |
434,992.4226 GBP |
1.4217 USD |
1.4135 USD |
1.4232 USD |
1.4175 USD |
| 2021-05-31 |
1.4179 USD |
94,381.6743 GBP |
1.4164 USD |
1.4145 USD |
1.4226 USD |
1.4226 USD |
| 2021-05-30 |
1.4160 USD |
63,615.0365 GBP |
1.4142 USD |
1.4140 USD |
1.4193 USD |
1.4186 USD |
| 2021-05-29 |
1.4145 USD |
125,722.6385 GBP |
1.4169 USD |
1.4112 USD |
1.4169 USD |
1.4150 USD |
| 2021-05-28 |
1.4173 USD |
135,245.8252 GBP |
1.4191 USD |
1.4124 USD |
1.4191 USD |
1.4163 USD |
| 2021-05-27 |
1.4203 USD |
439,440.8126 GBP |
1.4105 USD |
1.4096 USD |
1.4500 USD |
1.4199 USD |
| 2021-05-26 |
1.4104 USD |
333,099.1379 GBP |
1.4143 USD |
1.3900 USD |
1.4425 USD |
1.4105 USD |
| 2021-05-25 |
1.4165 USD |
298,923.7631 GBP |
1.4149 USD |
1.4099 USD |
1.4289 USD |
1.4137 USD |
| 2021-05-24 |
1.4159 USD |
437,155.9479 GBP |
1.4141 USD |
1.4104 USD |
1.4559 USD |
1.4143 USD |
| 2021-05-23 |
1.4138 USD |
653,492.5278 GBP |
1.4114 USD |
1.4071 USD |
1.4441 USD |
1.4146 USD |
| 2021-05-22 |
1.4127 USD |
335,214.2947 GBP |
1.4135 USD |
1.4080 USD |
1.4441 USD |
1.4117 USD |
| 2021-05-21 |
1.4150 USD |
792,058.2081 GBP |
1.4177 USD |
1.4120 USD |
1.4223 USD |
1.4125 USD |
| 2021-05-20 |
1.4137 USD |
920,008.8844 GBP |
1.4100 USD |
1.4057 USD |
1.4228 USD |
1.4181 USD |
| 2021-05-19 |
1.4155 USD |
1,368,467.4483 GBP |
1.4188 USD |
1.4045 USD |
1.4211 USD |
1.4118 USD |
| 2021-05-18 |
1.4190 USD |
140,605.3689 GBP |
1.4142 USD |
1.4140 USD |
1.4228 USD |
1.4191 USD |
| 2021-05-17 |
1.4110 USD |
301,668.8848 GBP |
1.4092 USD |
1.4065 USD |
1.4157 USD |
1.4140 USD |
| 2021-05-16 |
1.4070 USD |
170,378.9639 GBP |
1.4059 USD |
1.4037 USD |
1.4109 USD |
1.4096 USD |
| 2021-05-15 |
1.4066 USD |
88,909.8309 GBP |
1.4088 USD |
1.4049 USD |
1.4102 USD |
1.4057 USD |
| 2021-05-14 |
1.4074 USD |
131,783.5713 GBP |
1.4046 USD |
1.4040 USD |
1.4102 USD |
1.4087 USD |
| 2021-05-13 |
1.4041 USD |
450,564.9076 GBP |
1.4061 USD |
1.3998 USD |
1.4128 USD |
1.4038 USD |
| 2021-05-12 |
1.4072 USD |
533,570.6885 GBP |
1.4130 USD |
1.3978 USD |
1.4150 USD |
1.4057 USD |
| 2021-05-11 |
1.4123 USD |
81,876.5265 GBP |
1.4117 USD |
1.4087 USD |
1.4150 USD |
1.4137 USD |
| 2021-05-10 |
1.4116 USD |
301,006.6675 GBP |
1.4028 USD |
1.4020 USD |
1.4172 USD |
1.4118 USD |
| 2021-05-09 |
1.3943 USD |
65,324.6643 GBP |
1.3954 USD |
1.3919 USD |
1.4024 USD |
1.4024 USD |
| 2021-05-08 |
1.3964 USD |
53,250.4198 GBP |
1.3973 USD |
1.3945 USD |
1.3994 USD |
1.3958 USD |
| 2021-05-07 |
1.3906 USD |
222,815.0808 GBP |
1.3897 USD |
1.3840 USD |
1.4000 USD |
1.3978 USD |
| 2021-05-06 |
1.3879 USD |
534,094.4670 GBP |
1.3875 USD |
1.3810 USD |
1.3929 USD |
1.3885 USD |
| 2021-05-05 |
1.3909 USD |
299,979.0720 GBP |
1.3887 USD |
1.3858 USD |
1.3939 USD |
1.3900 USD |
| 2021-05-04 |
1.3890 USD |
525,071.3664 GBP |
1.3903 USD |
1.3789 USD |
1.3988 USD |
1.3887 USD |
| 2021-05-03 |
1.3859 USD |
114,701.7964 GBP |
1.3829 USD |
1.3742 USD |
1.3920 USD |
1.3896 USD |
| 2021-05-02 |
1.3811 USD |
64,102.5870 GBP |
1.3804 USD |
1.3796 USD |
1.3837 USD |
1.3816 USD |
| 2021-05-01 |
1.3750 USD |
659,171.1297 GBP |
1.3807 USD |
1.3652 USD |
1.3821 USD |
1.3821 USD |
| 2021-04-30 |
1.3860 USD |
144,828.7936 GBP |
1.3956 USD |
1.3788 USD |
1.3965 USD |
1.3803 USD |
| 2021-04-29 |
1.3946 USD |
138,214.3959 GBP |
1.3950 USD |
1.3845 USD |
1.4089 USD |
1.3940 USD |
| 2021-04-28 |
1.3881 USD |
174,072.0927 GBP |
1.3890 USD |
1.3832 USD |
1.3945 USD |
1.3945 USD |
| 2021-04-27 |
1.3891 USD |
52,371.5578 GBP |
1.3887 USD |
1.3869 USD |
1.3919 USD |
1.3892 USD |
| 2021-04-26 |
1.3890 USD |
213,935.2736 GBP |
1.3870 USD |
1.3861 USD |
1.3925 USD |
1.3891 USD |
| 2021-04-25 |
1.3853 USD |
171,927.4597 GBP |
1.3841 USD |
1.3813 USD |
1.3885 USD |
1.3869 USD |
| 2021-04-24 |
1.3844 USD |
113,841.9688 GBP |
1.3862 USD |
1.3804 USD |
1.3866 USD |
1.3835 USD |
| 2021-04-23 |
1.3855 USD |
609,364.9812 GBP |
1.3836 USD |
1.3777 USD |
1.3925 USD |
1.3864 USD |
| 2021-04-22 |
1.3885 USD |
217,460.6963 GBP |
1.3923 USD |
1.3827 USD |
1.4089 USD |
1.3842 USD |
| 2021-04-21 |
1.3927 USD |
236,856.9747 GBP |
1.3946 USD |
1.3876 USD |
1.4089 USD |
1.3922 USD |
| 2021-04-20 |
1.3965 USD |
205,340.8131 GBP |
1.3987 USD |
1.3906 USD |
1.4022 USD |
1.3937 USD |
| 2021-04-19 |
1.3890 USD |
326,720.4042 GBP |
1.3790 USD |
1.3682 USD |
1.4015 USD |
1.3988 USD |
| 2021-04-18 |
1.3672 USD |
1,181,332.8467 GBP |
1.3734 USD |
1.3367 USD |
1.3830 USD |
1.3830 USD |
| 2021-04-17 |
1.3785 USD |
95,647.7119 GBP |
1.3821 USD |
1.3736 USD |
1.3873 USD |
1.3738 USD |
| 2021-04-16 |
1.3778 USD |
728,719.3716 GBP |
1.3761 USD |
1.3709 USD |
1.3847 USD |
1.3826 USD |
| 2021-04-15 |
1.3783 USD |
131,442.0834 GBP |
1.3782 USD |
1.3735 USD |
1.3839 USD |
1.3785 USD |
| 2021-04-14 |
1.3770 USD |
235,462.9056 GBP |
1.3755 USD |
1.3720 USD |
1.3809 USD |
1.3770 USD |