Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1.3131 USD |
73,832.3989 GBP |
1.3128 USD |
1.3110 USD |
1.3157 USD |
1.3114 USD |
| 2024-09-12 |
1.3078 USD |
69,684.2692 GBP |
1.3039 USD |
1.3032 USD |
1.3120 USD |
1.3120 USD |
| 2024-09-11 |
1.3068 USD |
149,988.4565 GBP |
1.3077 USD |
1.2981 USD |
1.3120 USD |
1.3048 USD |
| 2024-09-10 |
1.3049 USD |
168,991.8289 GBP |
1.3059 USD |
1.2999 USD |
1.3101 USD |
1.3078 USD |
| 2024-09-09 |
1.3076 USD |
41,598.8595 GBP |
1.3125 USD |
1.3059 USD |
1.3125 USD |
1.3066 USD |
| 2024-09-08 |
1.3106 USD |
41,228.3454 GBP |
1.3099 USD |
1.3089 USD |
1.3124 USD |
1.3124 USD |
| 2024-09-07 |
1.3104 USD |
26,847.8312 GBP |
1.3115 USD |
1.3094 USD |
1.3116 USD |
1.3099 USD |
| 2024-09-06 |
1.3142 USD |
935,816.1346 GBP |
1.3175 USD |
1.3106 USD |
1.3830 USD |
1.3114 USD |
| 2024-09-05 |
1.3161 USD |
296,136.8352 GBP |
1.3141 USD |
1.3137 USD |
1.3259 USD |
1.3176 USD |
| 2024-09-04 |
1.3128 USD |
709,754.3771 GBP |
1.3113 USD |
1.3097 USD |
1.3164 USD |
1.3145 USD |
| 2024-09-03 |
1.3108 USD |
161,692.5211 GBP |
1.3143 USD |
1.2960 USD |
1.3172 USD |
1.3111 USD |
| 2024-09-02 |
1.3148 USD |
499,617.4590 GBP |
1.3131 USD |
1.3107 USD |
1.3157 USD |
1.3141 USD |
| 2024-09-01 |
1.3125 USD |
204,393.6843 GBP |
1.3117 USD |
1.3096 USD |
1.3140 USD |
1.3135 USD |
| 2024-08-31 |
1.3109 USD |
252,710.5560 GBP |
1.3124 USD |
1.3043 USD |
1.3138 USD |
1.3129 USD |
| 2024-08-30 |
1.3158 USD |
318,547.7113 GBP |
1.3163 USD |
1.3096 USD |
1.3205 USD |
1.3124 USD |
| 2024-08-29 |
1.3177 USD |
189,170.8257 GBP |
1.3192 USD |
1.3150 USD |
1.3224 USD |
1.3163 USD |
| 2024-08-28 |
1.3203 USD |
368,996.2629 GBP |
1.3254 USD |
1.3168 USD |
1.3257 USD |
1.3191 USD |
| 2024-08-27 |
1.3224 USD |
51,997.7825 GBP |
1.3190 USD |
1.3185 USD |
1.3262 USD |
1.3255 USD |
| 2024-08-26 |
1.3197 USD |
235,676.2394 GBP |
1.3214 USD |
1.3180 USD |
1.3226 USD |
1.3188 USD |
| 2024-08-25 |
1.3212 USD |
528,197.7133 GBP |
1.3224 USD |
1.3071 USD |
1.3226 USD |
1.3211 USD |
| 2024-08-24 |
1.3222 USD |
25,601.7970 GBP |
1.3224 USD |
1.3214 USD |
1.3234 USD |
1.3215 USD |
| 2024-08-23 |
1.3186 USD |
509,161.1898 GBP |
1.3099 USD |
1.3099 USD |
1.3263 USD |
1.3223 USD |
| 2024-08-22 |
1.3090 USD |
274,734.3066 GBP |
1.3094 USD |
1.2858 USD |
1.3126 USD |
1.3092 USD |
| 2024-08-21 |
1.3053 USD |
218,515.3582 GBP |
1.3034 USD |
1.3009 USD |
1.3118 USD |
1.3095 USD |
| 2024-08-20 |
1.3027 USD |
431,047.7276 GBP |
1.2988 USD |
1.2979 USD |
1.3108 USD |
1.3034 USD |
| 2024-08-19 |
1.2985 USD |
149,681.6402 GBP |
1.2945 USD |
1.2943 USD |
1.2997 USD |
1.2992 USD |
| 2024-08-18 |
1.2939 USD |
69,441.6873 GBP |
1.2938 USD |
1.2933 USD |
1.2948 USD |
1.2943 USD |
| 2024-08-17 |
1.2934 USD |
31,523.9377 GBP |
1.2938 USD |
1.2925 USD |
1.2941 USD |
1.2938 USD |
| 2024-08-16 |
1.2903 USD |
552,323.4471 GBP |
1.2855 USD |
1.2850 USD |
1.2946 USD |
1.2939 USD |
| 2024-08-15 |
1.2759 USD |
861,521.6882 GBP |
1.2826 USD |
1.2312 USD |
1.2865 USD |
1.2848 USD |
| 2024-08-14 |
1.2842 USD |
494,162.1819 GBP |
1.2867 USD |
1.2799 USD |
1.2867 USD |
1.2826 USD |
| 2024-08-13 |
1.2843 USD |
721,770.3747 GBP |
1.2768 USD |
1.2758 USD |
1.2872 USD |
1.2864 USD |
| 2024-08-12 |
1.2767 USD |
1,048,542.9410 GBP |
1.2748 USD |
1.2625 USD |
1.2790 USD |
1.2767 USD |
| 2024-08-11 |
1.2758 USD |
678,213.6041 GBP |
1.2747 USD |
1.2728 USD |
1.2813 USD |
1.2750 USD |
| 2024-08-10 |
1.2746 USD |
64,223.4913 GBP |
1.2756 USD |
1.2713 USD |
1.2756 USD |
1.2749 USD |
| 2024-08-09 |
1.2748 USD |
994,824.7633 GBP |
1.2739 USD |
1.2730 USD |
1.2774 USD |
1.2756 USD |
| 2024-08-08 |
1.2708 USD |
696,222.6049 GBP |
1.2687 USD |
1.2669 USD |
1.2749 USD |
1.2747 USD |
| 2024-08-07 |
1.2704 USD |
176,571.8168 GBP |
1.2684 USD |
1.2677 USD |
1.2734 USD |
1.2679 USD |
| 2024-08-06 |
1.2707 USD |
1,496,653.1467 GBP |
1.2771 USD |
1.2672 USD |
1.2801 USD |
1.2683 USD |
| 2024-08-05 |
1.2742 USD |
1,097,437.2597 GBP |
1.2786 USD |
1.2377 USD |
1.2806 USD |
1.2761 USD |
| 2024-08-04 |
1.2778 USD |
589,457.0698 GBP |
1.2767 USD |
1.2350 USD |
1.2811 USD |
1.2791 USD |
| 2024-08-03 |
1.2779 USD |
189,063.3300 GBP |
1.2799 USD |
1.2706 USD |
1.2800 USD |
1.2776 USD |
| 2024-08-02 |
1.2763 USD |
994,065.4039 GBP |
1.2726 USD |
1.2704 USD |
1.2839 USD |
1.2796 USD |
| 2024-08-01 |
1.2773 USD |
1,089,033.0647 GBP |
1.2854 USD |
1.2723 USD |
1.2860 USD |
1.2732 USD |
| 2024-07-31 |
1.2843 USD |
772,623.0292 GBP |
1.2837 USD |
1.2823 USD |
1.2865 USD |
1.2854 USD |
| 2024-07-30 |
1.2840 USD |
559,517.5113 GBP |
1.2858 USD |
1.2827 USD |
1.2879 USD |
1.2839 USD |
| 2024-07-29 |
1.2840 USD |
1,071,593.2816 GBP |
1.2878 USD |
1.2810 USD |
1.2885 USD |
1.2881 USD |
| 2024-07-28 |
1.2866 USD |
28,513.8622 GBP |
1.2860 USD |
1.2849 USD |
1.2879 USD |
1.2870 USD |
| 2024-07-27 |
1.2865 USD |
172,537.1781 GBP |
1.2869 USD |
1.2828 USD |
1.2884 USD |
1.2860 USD |
| 2024-07-26 |
1.2863 USD |
434,334.1878 GBP |
1.2860 USD |
1.2849 USD |
1.2897 USD |
1.2869 USD |