Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-24 |
1.3099 USD |
115,881.0604 GBP |
1.3071 USD |
1.3036 USD |
1.3402 USD |
1.3055 USD |
| 2020-08-23 |
1.3068 USD |
37,719.9799 GBP |
1.3068 USD |
1.3042 USD |
1.3196 USD |
1.3075 USD |
| 2020-08-22 |
1.3058 USD |
57,064.9371 GBP |
1.3061 USD |
1.3046 USD |
1.3075 USD |
1.3070 USD |
| 2020-08-21 |
1.3086 USD |
410,981.4351 GBP |
1.3202 USD |
1.3033 USD |
1.3227 USD |
1.3063 USD |
| 2020-08-20 |
1.3147 USD |
187,327.3662 GBP |
1.3084 USD |
1.3044 USD |
1.3202 USD |
1.3199 USD |
| 2020-08-19 |
1.3160 USD |
295,627.7499 GBP |
1.3227 USD |
1.3055 USD |
1.3243 USD |
1.3084 USD |
| 2020-08-18 |
1.3178 USD |
432,713.3301 GBP |
1.3081 USD |
1.3080 USD |
1.3229 USD |
1.3220 USD |
| 2020-08-17 |
1.3079 USD |
327,111.5195 GBP |
1.3091 USD |
1.3049 USD |
1.3100 USD |
1.3082 USD |
| 2020-08-16 |
1.3065 USD |
184,228.3185 GBP |
1.3064 USD |
1.3046 USD |
1.3098 USD |
1.3091 USD |
| 2020-08-15 |
1.3067 USD |
99,363.6837 GBP |
1.3069 USD |
1.3042 USD |
1.3091 USD |
1.3062 USD |
| 2020-08-14 |
1.3068 USD |
167,756.6451 GBP |
1.3076 USD |
1.3043 USD |
1.3107 USD |
1.3069 USD |
| 2020-08-13 |
1.3066 USD |
204,880.3310 GBP |
1.3042 USD |
1.3028 USD |
1.3103 USD |
1.3076 USD |
| 2020-08-12 |
1.3019 USD |
83,295.9104 GBP |
1.3037 USD |
1.2977 USD |
1.3056 USD |
1.3031 USD |
| 2020-08-11 |
1.3058 USD |
211,546.4757 GBP |
1.3060 USD |
1.2960 USD |
1.3109 USD |
1.3042 USD |
| 2020-08-10 |
1.3045 USD |
239,518.4422 GBP |
1.3054 USD |
1.3004 USD |
1.3079 USD |
1.3058 USD |
| 2020-08-09 |
1.3031 USD |
96,467.3774 GBP |
1.3050 USD |
1.3020 USD |
1.3052 USD |
1.3037 USD |
| 2020-08-08 |
1.3042 USD |
38,471.3797 GBP |
1.3040 USD |
1.3030 USD |
1.3051 USD |
1.3042 USD |
| 2020-08-07 |
1.3048 USD |
112,008.2894 GBP |
1.3118 USD |
1.2991 USD |
1.3126 USD |
1.3045 USD |
| 2020-08-06 |
1.3135 USD |
101,364.0812 GBP |
1.3116 USD |
1.3114 USD |
1.3165 USD |
1.3127 USD |
| 2020-08-05 |
1.3099 USD |
198,902.9086 GBP |
1.3061 USD |
1.3013 USD |
1.3201 USD |
1.3114 USD |
| 2020-08-04 |
1.3024 USD |
256,044.1862 GBP |
1.3058 USD |
1.2960 USD |
1.3084 USD |
1.3071 USD |
| 2020-08-03 |
1.3048 USD |
141,588.7025 GBP |
1.3132 USD |
1.3001 USD |
1.3132 USD |
1.3061 USD |
| 2020-08-02 |
1.3067 USD |
211,590.2962 GBP |
1.3078 USD |
1.3001 USD |
1.3145 USD |
1.3093 USD |
| 2020-08-01 |
1.3062 USD |
379,003.8149 GBP |
1.3070 USD |
1.3042 USD |
1.3100 USD |
1.3078 USD |
| 2020-07-31 |
1.3107 USD |
118,882.2872 GBP |
1.3097 USD |
1.3060 USD |
1.3137 USD |
1.3068 USD |
| 2020-07-30 |
1.3020 USD |
168,955.2409 GBP |
1.2986 USD |
1.2865 USD |
1.3105 USD |
1.3084 USD |
| 2020-07-29 |
1.2950 USD |
61,326.2776 GBP |
1.2914 USD |
1.2903 USD |
1.3001 USD |
1.2976 USD |
| 2020-07-28 |
1.2898 USD |
77,781.3430 GBP |
1.2877 USD |
1.2840 USD |
1.2947 USD |
1.2922 USD |
| 2020-07-27 |
1.2845 USD |
254,320.3445 GBP |
1.2783 USD |
1.2779 USD |
1.2901 USD |
1.2875 USD |
| 2020-07-26 |
1.2780 USD |
128,166.9733 GBP |
1.2766 USD |
1.2746 USD |
1.2810 USD |
1.2776 USD |
| 2020-07-25 |
1.2771 USD |
74,610.5504 GBP |
1.2779 USD |
1.2728 USD |
1.2798 USD |
1.2762 USD |
| 2020-07-24 |
1.2740 USD |
77,825.8677 GBP |
1.2735 USD |
1.2705 USD |
1.2801 USD |
1.2779 USD |
| 2020-07-23 |
1.2705 USD |
86,220.1328 GBP |
1.2729 USD |
1.2654 USD |
1.2749 USD |
1.2717 USD |
| 2020-07-22 |
1.2700 USD |
139,008.0360 GBP |
1.2715 USD |
1.2631 USD |
1.2757 USD |
1.2727 USD |
| 2020-07-21 |
1.2704 USD |
86,657.5275 GBP |
1.2648 USD |
1.2648 USD |
1.2749 USD |
1.2712 USD |
| 2020-07-20 |
1.2573 USD |
50,089.4395 GBP |
1.2549 USD |
1.2512 USD |
1.2647 USD |
1.2636 USD |
| 2020-07-19 |
1.2559 USD |
6,637.8816 GBP |
1.2564 USD |
1.2542 USD |
1.2567 USD |
1.2560 USD |
| 2020-07-18 |
1.2569 USD |
24,719.3890 GBP |
1.2548 USD |
1.2541 USD |
1.2605 USD |
1.2543 USD |
| 2020-07-17 |
1.2539 USD |
22,758.7586 GBP |
1.2553 USD |
1.2497 USD |
1.2563 USD |
1.2546 USD |
| 2020-07-16 |
1.2528 USD |
63,638.2971 GBP |
1.2568 USD |
1.2495 USD |
1.2595 USD |
1.2535 USD |
| 2020-07-15 |
1.2582 USD |
76,422.3176 GBP |
1.2569 USD |
1.2551 USD |
1.2617 USD |
1.2569 USD |
| 2020-07-14 |
1.2505 USD |
39,744.4326 GBP |
1.2522 USD |
1.2469 USD |
1.2559 USD |
1.2556 USD |
| 2020-07-13 |
1.2575 USD |
72,452.9108 GBP |
1.2608 USD |
1.2527 USD |
1.2640 USD |
1.2536 USD |
| 2020-07-12 |
1.2604 USD |
18,303.4502 GBP |
1.2602 USD |
1.2589 USD |
1.2626 USD |
1.2607 USD |
| 2020-07-11 |
1.2598 USD |
12,852.5565 GBP |
1.2599 USD |
1.2590 USD |
1.2605 USD |
1.2603 USD |
| 2020-07-10 |
1.2564 USD |
61,487.6202 GBP |
1.2577 USD |
1.2501 USD |
1.2688 USD |
1.2609 USD |
| 2020-07-09 |
1.2599 USD |
130,225.8927 GBP |
1.2586 USD |
1.2576 USD |
1.2679 USD |
1.2584 USD |
| 2020-07-08 |
1.2566 USD |
24,184.9472 GBP |
1.2532 USD |
1.2497 USD |
1.2623 USD |
1.2623 USD |
| 2020-07-07 |
1.2515 USD |
67,623.5220 GBP |
1.2487 USD |
1.2454 USD |
1.2579 USD |
1.2530 USD |
| 2020-07-06 |
1.2486 USD |
36,000.9072 GBP |
1.2463 USD |
1.2458 USD |
1.2520 USD |
1.2487 USD |