Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-16 |
1.2946 USD |
52,677.8047 GBP |
1.2876 USD |
1.2865 USD |
1.3170 USD |
1.2928 USD |
| 2020-10-15 |
1.2933 USD |
21,274.9266 GBP |
1.2988 USD |
1.2885 USD |
1.3017 USD |
1.2894 USD |
| 2020-10-14 |
1.2925 USD |
34,027.9032 GBP |
1.2902 USD |
1.2855 USD |
1.3040 USD |
1.3008 USD |
| 2020-10-13 |
1.3048 USD |
16,434.6047 GBP |
1.3042 USD |
1.2919 USD |
1.3069 USD |
1.2919 USD |
| 2020-10-12 |
1.3029 USD |
36,421.5933 GBP |
1.3019 USD |
1.2989 USD |
1.3070 USD |
1.3040 USD |
| 2020-10-11 |
1.3036 USD |
1,393.0831 GBP |
1.3039 USD |
1.3033 USD |
1.3039 USD |
1.3034 USD |
| 2020-10-10 |
1.3032 USD |
930.2968 GBP |
1.3008 USD |
1.2997 USD |
1.3060 USD |
1.3038 USD |
| 2020-10-09 |
1.2987 USD |
7,233.0256 GBP |
1.2959 USD |
1.2933 USD |
1.3026 USD |
1.3026 USD |
| 2020-10-08 |
1.2900 USD |
47,393.8729 GBP |
1.2875 USD |
1.2867 USD |
1.2936 USD |
1.2936 USD |
| 2020-10-07 |
1.2860 USD |
26,876.8627 GBP |
1.2912 USD |
1.2845 USD |
1.2912 USD |
1.2910 USD |
| 2020-10-06 |
1.2932 USD |
35,731.8689 GBP |
1.2933 USD |
1.2845 USD |
1.2964 USD |
1.2868 USD |
| 2020-10-05 |
1.2942 USD |
10,868.9060 GBP |
1.2932 USD |
1.2898 USD |
1.2976 USD |
1.2976 USD |
| 2020-10-04 |
1.2908 USD |
5,610.2619 GBP |
1.2908 USD |
1.2908 USD |
1.2909 USD |
1.2908 USD |
| 2020-10-03 |
0.0000 USD |
0.0000 GBP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.2911 USD |
| 2020-10-02 |
1.2905 USD |
19,123.5466 GBP |
1.2806 USD |
1.2806 USD |
1.2932 USD |
1.2911 USD |
| 2020-10-01 |
1.2901 USD |
33,399.8873 GBP |
1.2931 USD |
1.2809 USD |
1.2965 USD |
1.2865 USD |
| 2020-09-30 |
1.2838 USD |
4,404.6260 GBP |
1.2804 USD |
1.2802 USD |
1.2924 USD |
1.2896 USD |
| 2020-09-29 |
1.2848 USD |
14,365.0255 GBP |
1.2860 USD |
1.2826 USD |
1.2878 USD |
1.2849 USD |
| 2020-09-28 |
1.2812 USD |
28,123.9077 GBP |
1.2761 USD |
1.2751 USD |
1.2902 USD |
1.2828 USD |
| 2020-09-27 |
1.2760 USD |
110.0000 GBP |
1.2760 USD |
1.2760 USD |
1.2760 USD |
1.2760 USD |
| 2020-09-26 |
1.2751 USD |
7,127.9000 GBP |
1.2747 USD |
1.2731 USD |
1.2752 USD |
1.2731 USD |
| 2020-09-25 |
1.2736 USD |
2,885.5385 GBP |
1.2757 USD |
1.2700 USD |
1.2758 USD |
1.2745 USD |