Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
1.2785 USD |
102,571.2033 GBP |
1.2806 USD |
1.2690 USD |
1.2807 USD |
1.2788 USD |
| 2024-07-05 |
1.2773 USD |
644,828.7127 GBP |
1.2751 USD |
1.2704 USD |
1.2815 USD |
1.2800 USD |
| 2024-07-04 |
1.2747 USD |
834,938.2106 GBP |
1.2747 USD |
1.2706 USD |
1.2797 USD |
1.2743 USD |
| 2024-07-03 |
1.2717 USD |
412,784.5337 GBP |
1.2684 USD |
1.2193 USD |
1.2766 USD |
1.2747 USD |
| 2024-07-02 |
1.2642 USD |
601,648.5711 GBP |
1.2650 USD |
1.2611 USD |
1.2699 USD |
1.2699 USD |
| 2024-07-01 |
1.2662 USD |
584,410.8402 GBP |
1.2647 USD |
1.2634 USD |
1.2692 USD |
1.2649 USD |
| 2024-06-30 |
1.2640 USD |
263,413.9809 GBP |
1.2636 USD |
1.2625 USD |
1.2652 USD |
1.2647 USD |
| 2024-06-29 |
1.2623 USD |
44,899.1438 GBP |
1.2635 USD |
1.2593 USD |
1.2639 USD |
1.2638 USD |
| 2024-06-28 |
1.2633 USD |
640,064.2273 GBP |
1.2640 USD |
1.2601 USD |
1.2654 USD |
1.2633 USD |
| 2024-06-27 |
1.2628 USD |
1,035,943.3287 GBP |
1.2626 USD |
1.2606 USD |
1.2665 USD |
1.2640 USD |
| 2024-06-26 |
1.2634 USD |
115,203.0690 GBP |
1.2681 USD |
1.2613 USD |
1.2692 USD |
1.2625 USD |
| 2024-06-25 |
1.2671 USD |
183,281.0393 GBP |
1.2686 USD |
1.2624 USD |
1.2703 USD |
1.2682 USD |
| 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 |