Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
1.3212 USD |
528,197.7133 GBP |
1.3224 USD |
1.3071 USD |
1.3226 USD |
1.3211 USD |
| 2024-08-24 |
1.3222 USD |
25,601.7970 GBP |
1.3224 USD |
1.3214 USD |
1.3234 USD |
1.3215 USD |
| 2024-08-23 |
1.3186 USD |
509,161.1898 GBP |
1.3099 USD |
1.3099 USD |
1.3263 USD |
1.3223 USD |
| 2024-08-22 |
1.3090 USD |
274,734.3066 GBP |
1.3094 USD |
1.2858 USD |
1.3126 USD |
1.3092 USD |
| 2024-08-21 |
1.3053 USD |
218,515.3582 GBP |
1.3034 USD |
1.3009 USD |
1.3118 USD |
1.3095 USD |
| 2024-08-20 |
1.3027 USD |
431,047.7276 GBP |
1.2988 USD |
1.2979 USD |
1.3108 USD |
1.3034 USD |
| 2024-08-19 |
1.2985 USD |
149,681.6402 GBP |
1.2945 USD |
1.2943 USD |
1.2997 USD |
1.2992 USD |
| 2024-08-18 |
1.2939 USD |
69,441.6873 GBP |
1.2938 USD |
1.2933 USD |
1.2948 USD |
1.2943 USD |
| 2024-08-17 |
1.2934 USD |
31,523.9377 GBP |
1.2938 USD |
1.2925 USD |
1.2941 USD |
1.2938 USD |
| 2024-08-16 |
1.2903 USD |
552,323.4471 GBP |
1.2855 USD |
1.2850 USD |
1.2946 USD |
1.2939 USD |
| 2024-08-15 |
1.2759 USD |
861,521.6882 GBP |
1.2826 USD |
1.2312 USD |
1.2865 USD |
1.2848 USD |
| 2024-08-14 |
1.2842 USD |
494,162.1819 GBP |
1.2867 USD |
1.2799 USD |
1.2867 USD |
1.2826 USD |
| 2024-08-13 |
1.2843 USD |
721,770.3747 GBP |
1.2768 USD |
1.2758 USD |
1.2872 USD |
1.2864 USD |
| 2024-08-12 |
1.2767 USD |
1,048,542.9410 GBP |
1.2748 USD |
1.2625 USD |
1.2790 USD |
1.2767 USD |
| 2024-08-11 |
1.2758 USD |
678,213.6041 GBP |
1.2747 USD |
1.2728 USD |
1.2813 USD |
1.2750 USD |
| 2024-08-10 |
1.2746 USD |
64,223.4913 GBP |
1.2756 USD |
1.2713 USD |
1.2756 USD |
1.2749 USD |
| 2024-08-09 |
1.2748 USD |
994,824.7633 GBP |
1.2739 USD |
1.2730 USD |
1.2774 USD |
1.2756 USD |
| 2024-08-08 |
1.2708 USD |
696,222.6049 GBP |
1.2687 USD |
1.2669 USD |
1.2749 USD |
1.2747 USD |
| 2024-08-07 |
1.2704 USD |
176,571.8168 GBP |
1.2684 USD |
1.2677 USD |
1.2734 USD |
1.2679 USD |
| 2024-08-06 |
1.2707 USD |
1,496,653.1467 GBP |
1.2771 USD |
1.2672 USD |
1.2801 USD |
1.2683 USD |
| 2024-08-05 |
1.2742 USD |
1,097,437.2597 GBP |
1.2786 USD |
1.2377 USD |
1.2806 USD |
1.2761 USD |
| 2024-08-04 |
1.2778 USD |
589,457.0698 GBP |
1.2767 USD |
1.2350 USD |
1.2811 USD |
1.2791 USD |
| 2024-08-03 |
1.2779 USD |
189,063.3300 GBP |
1.2799 USD |
1.2706 USD |
1.2800 USD |
1.2776 USD |
| 2024-08-02 |
1.2763 USD |
994,065.4039 GBP |
1.2726 USD |
1.2704 USD |
1.2839 USD |
1.2796 USD |
| 2024-08-01 |
1.2773 USD |
1,089,033.0647 GBP |
1.2854 USD |
1.2723 USD |
1.2860 USD |
1.2732 USD |
| 2024-07-31 |
1.2843 USD |
772,623.0292 GBP |
1.2837 USD |
1.2823 USD |
1.2865 USD |
1.2854 USD |
| 2024-07-30 |
1.2840 USD |
559,517.5113 GBP |
1.2858 USD |
1.2827 USD |
1.2879 USD |
1.2839 USD |
| 2024-07-29 |
1.2840 USD |
1,071,593.2816 GBP |
1.2878 USD |
1.2810 USD |
1.2885 USD |
1.2881 USD |
| 2024-07-28 |
1.2866 USD |
28,513.8622 GBP |
1.2860 USD |
1.2849 USD |
1.2879 USD |
1.2870 USD |
| 2024-07-27 |
1.2865 USD |
172,537.1781 GBP |
1.2869 USD |
1.2828 USD |
1.2884 USD |
1.2860 USD |
| 2024-07-26 |
1.2863 USD |
434,334.1878 GBP |
1.2860 USD |
1.2849 USD |
1.2897 USD |
1.2869 USD |
| 2024-07-25 |
1.2885 USD |
155,121.1775 GBP |
1.2899 USD |
1.2850 USD |
1.2911 USD |
1.2862 USD |
| 2024-07-24 |
1.2914 USD |
103,826.8929 GBP |
1.2905 USD |
1.2874 USD |
1.2935 USD |
1.2904 USD |
| 2024-07-23 |
1.2906 USD |
205,264.6764 GBP |
1.2933 USD |
1.2847 USD |
1.2939 USD |
1.2905 USD |
| 2024-07-22 |
1.2910 USD |
665,431.6046 GBP |
1.2930 USD |
1.2904 USD |
1.2946 USD |
1.2930 USD |
| 2024-07-21 |
1.2922 USD |
16,483.1025 GBP |
1.2921 USD |
1.2912 USD |
1.2934 USD |
1.2934 USD |
| 2024-07-20 |
1.2909 USD |
53,240.4950 GBP |
1.2914 USD |
1.2892 USD |
1.2921 USD |
1.2911 USD |
| 2024-07-19 |
1.2917 USD |
543,938.0566 GBP |
1.2946 USD |
1.2906 USD |
1.2946 USD |
1.2916 USD |
| 2024-07-18 |
1.2966 USD |
342,517.5705 GBP |
1.3003 USD |
1.2941 USD |
1.3007 USD |
1.2945 USD |
| 2024-07-17 |
1.3026 USD |
468,650.0021 GBP |
1.2969 USD |
1.2966 USD |
1.3046 USD |
1.3006 USD |
| 2024-07-16 |
1.2960 USD |
575,625.0374 GBP |
1.2962 USD |
1.2936 USD |
1.2980 USD |
1.2965 USD |
| 2024-07-15 |
1.2974 USD |
73,799.6973 GBP |
1.2961 USD |
1.2954 USD |
1.3004 USD |
1.2960 USD |
| 2024-07-14 |
1.2950 USD |
57,142.8966 GBP |
1.2972 USD |
1.2881 USD |
1.2978 USD |
1.2965 USD |
| 2024-07-13 |
1.2962 USD |
108,514.2316 GBP |
1.2969 USD |
1.2907 USD |
1.2984 USD |
1.2961 USD |
| 2024-07-12 |
1.2927 USD |
349,802.6871 GBP |
1.2902 USD |
1.2893 USD |
1.3015 USD |
1.2970 USD |
| 2024-07-11 |
1.2890 USD |
806,590.0413 GBP |
1.2849 USD |
1.2849 USD |
1.2949 USD |
1.2914 USD |
| 2024-07-10 |
1.2818 USD |
1,331,517.4756 GBP |
1.2780 USD |
1.2780 USD |
1.2850 USD |
1.2849 USD |
| 2024-07-09 |
1.2809 USD |
2,146,036.2134 GBP |
1.2818 USD |
1.2777 USD |
1.2821 USD |
1.2780 USD |
| 2024-07-08 |
1.2817 USD |
1,642,117.2618 GBP |
1.2802 USD |
1.2793 USD |
1.2842 USD |
1.2817 USD |
| 2024-07-07 |
1.2801 USD |
501,876.1390 GBP |
1.2797 USD |
1.2783 USD |
1.2809 USD |
1.2807 USD |