Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |