Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
1.2664 USD |
486,236.4290 GBP |
1.2634 USD |
1.2630 USD |
1.2696 USD |
1.2678 USD |
| 2024-06-23 |
1.2642 USD |
116,092.3148 GBP |
1.2644 USD |
1.2631 USD |
1.2663 USD |
1.2635 USD |
| 2024-06-22 |
1.2639 USD |
38,318.4189 GBP |
1.2644 USD |
1.2624 USD |
1.2647 USD |
1.2637 USD |
| 2024-06-21 |
1.2630 USD |
1,015,403.8812 GBP |
1.2657 USD |
1.2615 USD |
1.2678 USD |
1.2641 USD |
| 2024-06-20 |
1.2685 USD |
353,227.6536 GBP |
1.2710 USD |
1.2654 USD |
1.2710 USD |
1.2658 USD |
| 2024-06-19 |
1.2707 USD |
321,307.0617 GBP |
1.2702 USD |
1.2663 USD |
1.2751 USD |
1.2714 USD |
| 2024-06-18 |
1.2696 USD |
263,863.4773 GBP |
1.2708 USD |
1.2658 USD |
1.2719 USD |
1.2702 USD |
| 2024-06-17 |
1.2694 USD |
715,468.7248 GBP |
1.2682 USD |
1.2660 USD |
1.2715 USD |
1.2693 USD |
| 2024-06-16 |
1.2683 USD |
228,238.3919 GBP |
1.2680 USD |
1.2651 USD |
1.2688 USD |
1.2678 USD |
| 2024-06-15 |
1.2684 USD |
172,026.7490 GBP |
1.2671 USD |
1.2633 USD |
1.2711 USD |
1.2681 USD |
| 2024-06-14 |
1.2665 USD |
1,793,118.6142 GBP |
1.2750 USD |
1.2649 USD |
1.2753 USD |
1.2670 USD |
| 2024-06-13 |
1.2774 USD |
318,899.4953 GBP |
1.2789 USD |
1.2735 USD |
1.2810 USD |
1.2753 USD |
| 2024-06-12 |
1.2819 USD |
424,957.8396 GBP |
1.2732 USD |
1.2715 USD |
1.2858 USD |
1.2792 USD |
| 2024-06-11 |
1.2728 USD |
783,367.5262 GBP |
1.2727 USD |
1.2700 USD |
1.2750 USD |
1.2738 USD |
| 2024-06-10 |
1.2713 USD |
245,050.7711 GBP |
1.2727 USD |
1.2690 USD |
1.2739 USD |
1.2727 USD |
| 2024-06-09 |
1.2704 USD |
154,307.1565 GBP |
1.2698 USD |
1.2682 USD |
1.2723 USD |
1.2714 USD |
| 2024-06-08 |
1.2697 USD |
68,746.9482 GBP |
1.2710 USD |
1.2661 USD |
1.2712 USD |
1.2700 USD |
| 2024-06-07 |
1.2787 USD |
1,156,147.8834 GBP |
1.2787 USD |
1.2703 USD |
1.2815 USD |
1.2714 USD |
| 2024-06-06 |
1.2782 USD |
58,831.3830 GBP |
1.2795 USD |
1.2761 USD |
1.2808 USD |
1.2790 USD |
| 2024-06-05 |
1.2780 USD |
1,041,240.0872 GBP |
1.2775 USD |
1.2743 USD |
1.2949 USD |
1.2794 USD |
| 2024-06-04 |
1.2786 USD |
560,798.4835 GBP |
1.2814 USD |
1.2745 USD |
1.2830 USD |
1.2774 USD |
| 2024-06-03 |
1.2750 USD |
1,400,203.7988 GBP |
1.2743 USD |
1.2697 USD |
1.2808 USD |
1.2808 USD |
| 2024-06-02 |
1.2733 USD |
66,116.8397 GBP |
1.2741 USD |
1.2693 USD |
1.2753 USD |
1.2742 USD |
| 2024-06-01 |
1.2740 USD |
29,174.0355 GBP |
1.2742 USD |
1.2732 USD |
1.2753 USD |
1.2737 USD |
| 2024-05-31 |
1.2738 USD |
887,295.9169 GBP |
1.2729 USD |
1.2689 USD |
1.2768 USD |
1.2742 USD |
| 2024-05-30 |
1.2718 USD |
901,154.8619 GBP |
1.2691 USD |
1.2687 USD |
1.2742 USD |
1.2727 USD |
| 2024-05-29 |
1.2758 USD |
1,094,123.4409 GBP |
1.2752 USD |
1.2686 USD |
1.2768 USD |
1.2699 USD |
| 2024-05-28 |
1.2786 USD |
2,135,750.2759 GBP |
1.2776 USD |
1.2737 USD |
1.2804 USD |
1.2758 USD |
| 2024-05-27 |
1.2768 USD |
243,554.0221 GBP |
1.2742 USD |
1.2737 USD |
1.2778 USD |
1.2768 USD |
| 2024-05-26 |
1.2736 USD |
123,727.0516 GBP |
1.2737 USD |
1.2723 USD |
1.2747 USD |
1.2744 USD |
| 2024-05-25 |
1.2728 USD |
42,101.7978 GBP |
1.2734 USD |
1.2695 USD |
1.2739 USD |
1.2735 USD |
| 2024-05-24 |
1.2723 USD |
629,747.9223 GBP |
1.2692 USD |
1.2671 USD |
1.2760 USD |
1.2739 USD |
| 2024-05-23 |
1.2716 USD |
838,174.9519 GBP |
1.2721 USD |
1.2677 USD |
1.2750 USD |
1.2690 USD |
| 2024-05-22 |
1.2732 USD |
251,244.3509 GBP |
1.2721 USD |
1.2666 USD |
1.2762 USD |
1.2722 USD |
| 2024-05-21 |
1.2722 USD |
704,656.8611 GBP |
1.2728 USD |
1.2688 USD |
1.2742 USD |
1.2717 USD |
| 2024-05-20 |
1.2713 USD |
2,078,564.8325 GBP |
1.2700 USD |
1.2691 USD |
1.2740 USD |
1.2714 USD |
| 2024-05-19 |
1.2699 USD |
258,661.0393 GBP |
1.2695 USD |
1.2689 USD |
1.2700 USD |
1.2700 USD |
| 2024-05-18 |
1.2699 USD |
148,800.9811 GBP |
1.2700 USD |
1.2689 USD |
1.2700 USD |
1.2700 USD |
| 2024-05-17 |
1.2676 USD |
446,162.4245 GBP |
1.2676 USD |
1.2638 USD |
1.2722 USD |
1.2693 USD |
| 2024-05-16 |
1.2679 USD |
702,734.9503 GBP |
1.2697 USD |
1.2652 USD |
1.2750 USD |
1.2674 USD |
| 2024-05-15 |
1.2657 USD |
249,424.1194 GBP |
1.2581 USD |
1.2581 USD |
1.2749 USD |
1.2692 USD |
| 2024-05-14 |
1.2556 USD |
423,551.0643 GBP |
1.2554 USD |
1.2508 USD |
1.2595 USD |
1.2581 USD |
| 2024-05-13 |
1.2519 USD |
540,691.9919 GBP |
1.2511 USD |
1.2511 USD |
1.2568 USD |
1.2554 USD |
| 2024-05-12 |
1.2507 USD |
80,412.6617 GBP |
1.2504 USD |
1.2496 USD |
1.2512 USD |
1.2512 USD |
| 2024-05-11 |
1.2504 USD |
22,313.8616 GBP |
1.2511 USD |
1.2501 USD |
1.2512 USD |
1.2503 USD |
| 2024-05-10 |
1.2520 USD |
935,851.5184 GBP |
1.2518 USD |
1.2488 USD |
1.2547 USD |
1.2512 USD |
| 2024-05-09 |
1.2494 USD |
1,063,542.5145 GBP |
1.2491 USD |
1.2451 USD |
1.2532 USD |
1.2520 USD |
| 2024-05-08 |
1.2490 USD |
238,901.6331 GBP |
1.2502 USD |
1.2458 USD |
1.2506 USD |
1.2493 USD |
| 2024-05-07 |
1.2540 USD |
243,747.9243 GBP |
1.2562 USD |
1.2502 USD |
1.2565 USD |
1.2509 USD |
| 2024-05-06 |
1.2577 USD |
185,864.2322 GBP |
1.2543 USD |
1.2526 USD |
1.2711 USD |
1.2561 USD |