Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
1.3737 USD |
353,480.6290 GBP |
1.3743 USD |
1.3679 USD |
1.3789 USD |
1.3756 USD |
| 2021-04-12 |
1.3741 USD |
58,048.7335 GBP |
1.3688 USD |
1.3671 USD |
1.3774 USD |
1.3747 USD |
| 2021-04-11 |
1.3679 USD |
135,508.1417 GBP |
1.3709 USD |
1.3648 USD |
1.3711 USD |
1.3704 USD |
| 2021-04-10 |
1.3715 USD |
132,580.0273 GBP |
1.3691 USD |
1.3638 USD |
1.3753 USD |
1.3693 USD |
| 2021-04-09 |
1.3711 USD |
52,410.4118 GBP |
1.3733 USD |
1.3691 USD |
1.3742 USD |
1.3704 USD |
| 2021-04-08 |
1.3661 USD |
206,356.3287 GBP |
1.3735 USD |
1.3401 USD |
1.3776 USD |
1.3730 USD |
| 2021-04-07 |
1.3812 USD |
262,963.8170 GBP |
1.3828 USD |
1.3707 USD |
1.3889 USD |
1.3713 USD |
| 2021-04-06 |
1.3870 USD |
219,351.3779 GBP |
1.3913 USD |
1.3789 USD |
1.3917 USD |
1.3822 USD |
| 2021-04-05 |
1.3869 USD |
191,491.2358 GBP |
1.3815 USD |
1.3790 USD |
1.3939 USD |
1.3912 USD |
| 2021-04-04 |
1.3764 USD |
377,598.7690 GBP |
1.3766 USD |
1.3638 USD |
1.3823 USD |
1.3811 USD |
| 2021-04-03 |
1.3792 USD |
370,737.4682 GBP |
1.3830 USD |
1.3688 USD |
1.3839 USD |
1.3772 USD |
| 2021-04-02 |
1.3829 USD |
30,831.2716 GBP |
1.3837 USD |
1.3803 USD |
1.3849 USD |
1.3822 USD |
| 2021-04-01 |
1.3781 USD |
54,708.1633 GBP |
1.3779 USD |
1.3751 USD |
1.3834 USD |
1.3834 USD |
| 2021-03-31 |
1.3742 USD |
91,894.0033 GBP |
1.3738 USD |
1.3688 USD |
1.3806 USD |
1.3783 USD |
| 2021-03-30 |
1.3742 USD |
58,056.2344 GBP |
1.3769 USD |
1.3709 USD |
1.3775 USD |
1.3732 USD |
| 2021-03-29 |
1.3806 USD |
115,508.4536 GBP |
1.3773 USD |
1.3738 USD |
1.3842 USD |
1.3752 USD |
| 2021-03-28 |
1.3779 USD |
19,325.1999 GBP |
1.3798 USD |
1.3756 USD |
1.3800 USD |
1.3779 USD |
| 2021-03-27 |
1.3791 USD |
44,043.8922 GBP |
1.3793 USD |
1.3772 USD |
1.3807 USD |
1.3796 USD |
| 2021-03-26 |
1.3762 USD |
77,690.8045 GBP |
1.3754 USD |
1.3721 USD |
1.3789 USD |
1.3780 USD |
| 2021-03-25 |
1.3700 USD |
35,602.5775 GBP |
1.3675 USD |
1.3669 USD |
1.3733 USD |
1.3721 USD |