Crypto exchange Bitstamp

Market GBP / USD

Identifier on Bitstamp: gbpusd
Date Price Volume Open Low High Close
2020-09-24 1.2743 USD 20,985.3301 GBP 1.2697 USD 1.2678 USD 1.2772 USD 1.2750 USD
2020-09-23 1.2717 USD 13,721.8333 GBP 1.2725 USD 1.2677 USD 1.2750 USD 1.2697 USD
2020-09-22 1.2734 USD 12,408.0992 GBP 1.2756 USD 1.2701 USD 1.2814 USD 1.2725 USD
2020-09-21 1.2885 USD 11,995.4740 GBP 1.2932 USD 1.2789 USD 1.2934 USD 1.2822 USD
2020-09-20 1.2912 USD 13,502.8882 GBP 1.2905 USD 1.2902 USD 1.2922 USD 1.2920 USD
2020-09-19 1.2914 USD 1,449.8700 GBP 1.2908 USD 1.2905 USD 1.2921 USD 1.2921 USD
2020-09-18 1.2952 USD 681.9628 GBP 1.2958 USD 1.2923 USD 1.2959 USD 1.2923 USD
2020-09-17 1.2921 USD 12,560.4490 GBP 1.2923 USD 1.2856 USD 1.2956 USD 1.2949 USD
2020-09-16 1.2950 USD 19,208.1132 GBP 1.2898 USD 1.2898 USD 1.2976 USD 1.2953 USD
2020-09-15 1.2854 USD 16,712.5169 GBP 1.2828 USD 1.2821 USD 1.2882 USD 1.2868 USD
2020-09-14 1.2826 USD 16,972.2600 GBP 1.2803 USD 1.2795 USD 1.2878 USD 1.2830 USD
2020-09-13 1.2780 USD 4,483.8531 GBP 1.2790 USD 1.2753 USD 1.2796 USD 1.2753 USD
2020-09-12 1.2790 USD 3,922.7509 GBP 1.2790 USD 1.2790 USD 1.2790 USD 1.2790 USD
2020-09-11 1.2760 USD 31,653.9203 GBP 1.2858 USD 1.2748 USD 1.2940 USD 1.2786 USD
2020-09-10 1.2881 USD 20,017.6678 GBP 1.2976 USD 1.2801 USD 1.3055 USD 1.2801 USD
2020-09-09 1.2945 USD 50,598.2233 GBP 1.2939 USD 1.2901 USD 1.3000 USD 1.2999 USD
2020-09-08 1.3094 USD 67,621.4337 GBP 1.3139 USD 1.2929 USD 1.3144 USD 1.2940 USD
2020-09-07 1.3159 USD 12,064.1046 GBP 1.3202 USD 1.3123 USD 1.3224 USD 1.3140 USD
2020-09-06 1.3248 USD 7,569.1998 GBP 1.3238 USD 1.3238 USD 1.3259 USD 1.3251 USD
2020-09-05 1.3240 USD 10,999.8888 GBP 1.3259 USD 1.3224 USD 1.3260 USD 1.3243 USD
2020-09-04 1.3220 USD 29,420.1925 GBP 1.3241 USD 1.3147 USD 1.3281 USD 1.3176 USD
2020-09-03 1.3306 USD 142,475.1095 GBP 1.3259 USD 1.3163 USD 1.3870 USD 1.3249 USD
2020-09-02 1.3304 USD 68,252.0893 GBP 1.3362 USD 1.3200 USD 1.3369 USD 1.3327 USD
2020-09-01 1.3402 USD 79,735.4914 GBP 1.3354 USD 1.3334 USD 1.3450 USD 1.3360 USD
2020-08-31 1.3240 USD 547,997.6228 GBP 1.3347 USD 1.3200 USD 1.3370 USD 1.3340 USD
2020-08-30 1.3336 USD 39,296.9832 GBP 1.3324 USD 1.3321 USD 1.3347 USD 1.3332 USD
2020-08-29 1.3319 USD 54,862.5026 GBP 1.3324 USD 1.3302 USD 1.3340 USD 1.3324 USD
2020-08-28 1.3271 USD 77,117.6436 GBP 1.3175 USD 1.3166 USD 1.3338 USD 1.3325 USD
2020-08-27 1.3183 USD 103,656.5375 GBP 1.3204 USD 1.3119 USD 1.3261 USD 1.3179 USD
2020-08-26 1.3155 USD 64,585.7429 GBP 1.3124 USD 1.3093 USD 1.3204 USD 1.3197 USD
2020-08-25 1.3090 USD 139,437.6947 GBP 1.3051 USD 1.3040 USD 1.3132 USD 1.3124 USD
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