Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-05 |
1.2454 USD |
22,328.9246 GBP |
1.2457 USD |
1.2443 USD |
1.2463 USD |
1.2448 USD |
| 2020-07-04 |
1.2460 USD |
5,222.9340 GBP |
1.2458 USD |
1.2456 USD |
1.2473 USD |
1.2462 USD |
| 2020-07-03 |
1.2442 USD |
40,921.6336 GBP |
1.2452 USD |
1.2422 USD |
1.2464 USD |
1.2458 USD |
| 2020-07-02 |
1.2459 USD |
25,995.9759 GBP |
1.2484 USD |
1.2435 USD |
1.2517 USD |
1.2460 USD |
| 2020-07-01 |
1.2451 USD |
36,969.2332 GBP |
1.2386 USD |
1.2369 USD |
1.2500 USD |
1.2444 USD |
| 2020-06-30 |
1.2314 USD |
21,660.3318 GBP |
1.2299 USD |
1.2255 USD |
1.2390 USD |
1.2390 USD |
| 2020-06-29 |
1.2308 USD |
42,408.9449 GBP |
1.2377 USD |
1.2256 USD |
1.2377 USD |
1.2296 USD |
| 2020-06-28 |
1.2342 USD |
71,155.3451 GBP |
1.2307 USD |
1.2240 USD |
1.2501 USD |
1.2316 USD |
| 2020-06-27 |
1.2332 USD |
66,560.5609 GBP |
1.2320 USD |
1.2281 USD |
1.2432 USD |
1.2295 USD |
| 2020-06-26 |
1.2395 USD |
56,487.5744 GBP |
1.2372 USD |
1.2306 USD |
1.2566 USD |
1.2320 USD |
| 2020-06-25 |
1.2406 USD |
20,342.3239 GBP |
1.2401 USD |
1.2385 USD |
1.2430 USD |
1.2405 USD |
| 2020-06-24 |
1.2459 USD |
15,555.2040 GBP |
1.2501 USD |
1.2401 USD |
1.2509 USD |
1.2423 USD |
| 2020-06-23 |
1.2538 USD |
20,573.5221 GBP |
1.2484 USD |
1.2424 USD |
1.2690 USD |
1.2514 USD |
| 2020-06-22 |
1.2396 USD |
23,887.7761 GBP |
1.2346 USD |
1.2346 USD |
1.2475 USD |
1.2472 USD |
| 2020-06-21 |
1.2340 USD |
25,039.8372 GBP |
1.2357 USD |
1.2310 USD |
1.2357 USD |
1.2345 USD |
| 2020-06-20 |
1.2330 USD |
19,160.1005 GBP |
1.2350 USD |
1.2312 USD |
1.2354 USD |
1.2351 USD |
| 2020-06-19 |
1.2384 USD |
37,869.9525 GBP |
1.2414 USD |
1.2343 USD |
1.2438 USD |
1.2381 USD |
| 2020-06-18 |
1.2426 USD |
36,137.5692 GBP |
1.2544 USD |
1.2393 USD |
1.2544 USD |
1.2408 USD |
| 2020-06-17 |
1.2531 USD |
36,721.1798 GBP |
1.2554 USD |
1.2489 USD |
1.2577 USD |
1.2528 USD |