Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
1.3425 USD |
2,332.7031 GBP |
1.3427 USD |
1.3399 USD |
1.3428 USD |
1.3413 USD |
| 2020-12-04 |
1.3451 USD |
24,844.8422 GBP |
1.3455 USD |
1.3404 USD |
1.3504 USD |
1.3414 USD |
| 2020-12-03 |
1.3429 USD |
61,754.9316 GBP |
1.3359 USD |
1.3359 USD |
1.3485 USD |
1.3463 USD |
| 2020-12-02 |
1.3353 USD |
45,909.0226 GBP |
1.3397 USD |
1.3285 USD |
1.3429 USD |
1.3349 USD |
| 2020-12-01 |
1.3351 USD |
60,524.3172 GBP |
1.3340 USD |
1.3313 USD |
1.3416 USD |
1.3402 USD |
| 2020-11-30 |
1.3337 USD |
67,708.7137 GBP |
1.3315 USD |
1.3295 USD |
1.3371 USD |
1.3324 USD |
| 2020-11-29 |
1.3302 USD |
9,228.3508 GBP |
1.3292 USD |
1.3273 USD |
1.3323 USD |
1.3323 USD |
| 2020-11-28 |
1.3282 USD |
71,657.9915 GBP |
1.3300 USD |
1.3251 USD |
1.3311 USD |
1.3289 USD |
| 2020-11-27 |
1.3308 USD |
114,618.1399 GBP |
1.3370 USD |
1.3226 USD |
1.3370 USD |
1.3286 USD |
| 2020-11-26 |
1.3358 USD |
249,427.1999 GBP |
1.3352 USD |
1.3241 USD |
1.3467 USD |
1.3336 USD |
| 2020-11-25 |
1.3363 USD |
70,395.3835 GBP |
1.3360 USD |
1.3286 USD |
1.3408 USD |
1.3373 USD |
| 2020-11-24 |
1.3346 USD |
128,826.1734 GBP |
1.3305 USD |
1.3280 USD |
1.3365 USD |
1.3350 USD |
| 2020-11-23 |
1.3323 USD |
90,585.4753 GBP |
1.3313 USD |
1.3253 USD |
1.3385 USD |
1.3311 USD |
| 2020-11-22 |
1.3266 USD |
50,855.7579 GBP |
1.3270 USD |
1.3182 USD |
1.3282 USD |
1.3282 USD |
| 2020-11-21 |
1.3266 USD |
100,826.0515 GBP |
1.3274 USD |
1.3246 USD |
1.3286 USD |
1.3260 USD |
| 2020-11-20 |
1.3252 USD |
22,021.1527 GBP |
1.3239 USD |
1.3147 USD |
1.3294 USD |
1.3265 USD |
| 2020-11-19 |
1.3186 USD |
4,659.0889 GBP |
1.3215 USD |
1.3168 USD |
1.3237 USD |
1.3237 USD |
| 2020-11-18 |
1.3264 USD |
46,611.0157 GBP |
1.3247 USD |
1.3245 USD |
1.3306 USD |
1.3253 USD |
| 2020-11-17 |
1.3220 USD |
39,919.0756 GBP |
1.3201 USD |
1.3035 USD |
1.3257 USD |
1.3253 USD |
| 2020-11-16 |
1.3169 USD |
19,099.9392 GBP |
1.3161 USD |
1.3142 USD |
1.3213 USD |
1.3213 USD |
| 2020-11-15 |
1.3173 USD |
574.5997 GBP |
1.3173 USD |
1.3173 USD |
1.3174 USD |
1.3174 USD |
| 2020-11-14 |
1.3169 USD |
6,961.8736 GBP |
1.3176 USD |
1.3161 USD |
1.3176 USD |
1.3176 USD |
| 2020-11-13 |
1.3105 USD |
27,108.4367 GBP |
1.3107 USD |
1.2970 USD |
1.3190 USD |
1.3148 USD |
| 2020-11-12 |
1.3122 USD |
29,950.6927 GBP |
1.3223 USD |
1.2970 USD |
1.3228 USD |
1.3119 USD |
| 2020-11-11 |
1.3228 USD |
18,590.6973 GBP |
1.3255 USD |
1.3142 USD |
1.3288 USD |
1.3208 USD |
| 2020-11-10 |
1.3229 USD |
9,810.7970 GBP |
1.3176 USD |
1.3160 USD |
1.3269 USD |
1.3269 USD |
| 2020-11-09 |
1.3163 USD |
84,822.3719 GBP |
1.3186 USD |
1.3103 USD |
1.3353 USD |
1.3195 USD |
| 2020-11-08 |
0.0000 USD |
0.0000 GBP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.3141 USD |
| 2020-11-07 |
1.3147 USD |
15,901.6207 GBP |
1.3151 USD |
1.3128 USD |
1.3158 USD |
1.3141 USD |
| 2020-11-06 |
1.3130 USD |
25,529.7049 GBP |
1.3124 USD |
1.3068 USD |
1.3166 USD |
1.3129 USD |
| 2020-11-05 |
1.3126 USD |
72,611.3824 GBP |
1.2977 USD |
1.2977 USD |
1.3370 USD |
1.3132 USD |
| 2020-11-04 |
1.2983 USD |
19,571.2646 GBP |
1.3014 USD |
1.2875 USD |
1.3104 USD |
1.2930 USD |
| 2020-11-03 |
1.2959 USD |
19,741.8347 GBP |
1.2909 USD |
1.2835 USD |
1.3069 USD |
1.3069 USD |
| 2020-11-02 |
1.2882 USD |
24,247.2112 GBP |
1.2889 USD |
1.2845 USD |
1.2918 USD |
1.2904 USD |
| 2020-11-01 |
1.2920 USD |
505.4512 GBP |
1.2926 USD |
1.2911 USD |
1.2926 USD |
1.2911 USD |
| 2020-10-31 |
1.2928 USD |
505.9218 GBP |
1.2950 USD |
1.2922 USD |
1.2950 USD |
1.2929 USD |
| 2020-10-30 |
1.2946 USD |
23,149.4413 GBP |
1.2916 USD |
1.2913 USD |
1.2957 USD |
1.2939 USD |
| 2020-10-29 |
1.2970 USD |
3,631.2774 GBP |
1.2982 USD |
1.2879 USD |
1.2990 USD |
1.2911 USD |
| 2020-10-28 |
1.2948 USD |
64,986.1350 GBP |
1.3001 USD |
1.2899 USD |
1.3001 USD |
1.2942 USD |
| 2020-10-27 |
1.3004 USD |
11,531.7653 GBP |
1.2998 USD |
1.2998 USD |
1.3031 USD |
1.3017 USD |
| 2020-10-26 |
1.3005 USD |
28,630.5554 GBP |
1.3003 USD |
1.2990 USD |
1.3024 USD |
1.2997 USD |
| 2020-10-25 |
1.3031 USD |
320.8982 GBP |
1.3031 USD |
1.3031 USD |
1.3031 USD |
1.3031 USD |
| 2020-10-24 |
1.3027 USD |
90.0077 GBP |
1.3027 USD |
1.3027 USD |
1.3045 USD |
1.3045 USD |
| 2020-10-23 |
1.3064 USD |
17,778.9448 GBP |
1.3057 USD |
1.3021 USD |
1.3083 USD |
1.3037 USD |
| 2020-10-22 |
1.3098 USD |
18,519.7325 GBP |
1.3137 USD |
1.3054 USD |
1.3170 USD |
1.3074 USD |
| 2020-10-21 |
1.3088 USD |
48,774.4634 GBP |
1.2970 USD |
1.2968 USD |
1.3157 USD |
1.3115 USD |
| 2020-10-20 |
1.2943 USD |
8,486.8404 GBP |
1.2928 USD |
1.2912 USD |
1.2970 USD |
1.2946 USD |
| 2020-10-19 |
1.2955 USD |
11,086.9817 GBP |
1.2934 USD |
1.2922 USD |
1.2992 USD |
1.2922 USD |
| 2020-10-18 |
1.2909 USD |
0.4648 GBP |
1.2909 USD |
1.2909 USD |
1.2909 USD |
1.2909 USD |
| 2020-10-17 |
1.2889 USD |
327.1583 GBP |
1.2895 USD |
1.2889 USD |
1.2895 USD |
1.2889 USD |