Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
1.2549 USD |
29,255.8396 GBP |
1.2551 USD |
1.2539 USD |
1.2557 USD |
1.2544 USD |
| 2024-05-04 |
1.2557 USD |
167,914.0632 GBP |
1.2539 USD |
1.2531 USD |
1.2668 USD |
1.2542 USD |
| 2024-05-03 |
1.2540 USD |
514,189.0708 GBP |
1.2522 USD |
1.2520 USD |
1.2612 USD |
1.2541 USD |
| 2024-05-02 |
1.2511 USD |
2,101,598.9644 GBP |
1.2534 USD |
1.2409 USD |
1.2568 USD |
1.2522 USD |
| 2024-05-01 |
1.2497 USD |
495,026.4283 GBP |
1.2491 USD |
1.2459 USD |
1.2544 USD |
1.2535 USD |
| 2024-04-30 |
1.2522 USD |
648,010.4130 GBP |
1.2557 USD |
1.2488 USD |
1.2561 USD |
1.2493 USD |
| 2024-04-29 |
1.2537 USD |
287,386.3511 GBP |
1.2522 USD |
1.2506 USD |
1.2566 USD |
1.2565 USD |
| 2024-04-28 |
1.2498 USD |
106,636.5668 GBP |
1.2501 USD |
1.2482 USD |
1.2508 USD |
1.2504 USD |
| 2024-04-27 |
1.2482 USD |
267,947.6766 GBP |
1.2486 USD |
1.2356 USD |
1.2499 USD |
1.2499 USD |
| 2024-04-26 |
1.2485 USD |
1,602,953.3116 GBP |
1.2501 USD |
1.2446 USD |
1.2542 USD |
1.2490 USD |
| 2024-04-25 |
1.2499 USD |
500,661.1360 GBP |
1.2464 USD |
1.2435 USD |
1.2555 USD |
1.2501 USD |
| 2024-04-24 |
1.2442 USD |
325,782.1071 GBP |
1.2449 USD |
1.2411 USD |
1.2466 USD |
1.2455 USD |
| 2024-04-23 |
1.2412 USD |
388,190.9829 GBP |
1.2354 USD |
1.2337 USD |
1.2457 USD |
1.2447 USD |
| 2024-04-22 |
1.2353 USD |
183,773.4733 GBP |
1.2372 USD |
1.2299 USD |
1.2389 USD |
1.2354 USD |
| 2024-04-21 |
1.2354 USD |
184,120.5710 GBP |
1.2349 USD |
1.2311 USD |
1.2380 USD |
1.2368 USD |
| 2024-04-20 |
1.2357 USD |
618,758.1859 GBP |
1.2357 USD |
1.2334 USD |
1.2363 USD |
1.2354 USD |
| 2024-04-19 |
1.2400 USD |
527,138.9940 GBP |
1.2425 USD |
1.2349 USD |
1.2455 USD |
1.2363 USD |
| 2024-04-18 |
1.2449 USD |
1,495,457.5046 GBP |
1.2445 USD |
1.2377 USD |
1.2480 USD |
1.2403 USD |
| 2024-04-17 |
1.2444 USD |
455,022.3535 GBP |
1.2422 USD |
1.2383 USD |
1.2470 USD |
1.2448 USD |