Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.2731 USD |
640,710.3415 GBP |
1.2740 USD |
1.2618 USD |
1.2750 USD |
1.2738 USD |
| 2024-03-16 |
1.2739 USD |
427,459.2655 GBP |
1.2733 USD |
1.2726 USD |
1.2775 USD |
1.2739 USD |
| 2024-03-15 |
1.2739 USD |
3,087,302.4572 GBP |
1.2740 USD |
1.2680 USD |
1.2772 USD |
1.2727 USD |
| 2024-03-14 |
1.2769 USD |
628,116.0653 GBP |
1.2797 USD |
1.2713 USD |
1.2827 USD |
1.2756 USD |
| 2024-03-13 |
1.2798 USD |
1,446,086.3828 GBP |
1.2795 USD |
1.2711 USD |
1.2833 USD |
1.2810 USD |
| 2024-03-12 |
1.2783 USD |
2,648,998.2324 GBP |
1.2831 USD |
1.2730 USD |
1.2836 USD |
1.2791 USD |
| 2024-03-11 |
1.2832 USD |
2,747,255.1850 GBP |
1.2868 USD |
1.2803 USD |
1.2876 USD |
1.2817 USD |
| 2024-03-10 |
1.2865 USD |
304,214.0155 GBP |
1.2860 USD |
1.2750 USD |
1.2907 USD |
1.2858 USD |
| 2024-03-09 |
1.2824 USD |
200,335.5150 GBP |
1.2864 USD |
1.2731 USD |
1.2901 USD |
1.2861 USD |
| 2024-03-08 |
1.2865 USD |
1,039,587.4565 GBP |
1.2809 USD |
1.2802 USD |
1.2897 USD |
1.2864 USD |
| 2024-03-07 |
1.2766 USD |
1,468,947.0039 GBP |
1.2744 USD |
1.2716 USD |
1.2818 USD |
1.2807 USD |
| 2024-03-06 |
1.2736 USD |
2,758,920.1241 GBP |
1.2701 USD |
1.2686 USD |
1.2779 USD |
1.2741 USD |
| 2024-03-05 |
1.2705 USD |
1,532,703.4819 GBP |
1.2703 USD |
1.2555 USD |
1.2818 USD |
1.2704 USD |
| 2024-03-04 |
1.2682 USD |
471,005.9700 GBP |
1.2667 USD |
1.2636 USD |
1.2723 USD |
1.2701 USD |
| 2024-03-03 |
1.2652 USD |
1,814,327.4054 GBP |
1.2656 USD |
1.2634 USD |
1.2678 USD |
1.2661 USD |
| 2024-03-02 |
1.2664 USD |
314,136.6912 GBP |
1.2662 USD |
1.2636 USD |
1.2673 USD |
1.2657 USD |
| 2024-03-01 |
1.2638 USD |
371,354.8758 GBP |
1.2634 USD |
1.2582 USD |
1.2669 USD |
1.2663 USD |
| 2024-02-29 |
1.2653 USD |
1,368,148.6229 GBP |
1.2674 USD |
1.2450 USD |
1.2773 USD |
1.2631 USD |
| 2024-02-28 |
1.2665 USD |
2,202,987.8444 GBP |
1.2683 USD |
1.2621 USD |
1.2690 USD |
1.2668 USD |
| 2024-02-27 |
1.2691 USD |
916,888.3485 GBP |
1.2683 USD |
1.2668 USD |
1.2724 USD |
1.2696 USD |
| 2024-02-26 |
1.2679 USD |
306,232.2461 GBP |
1.2667 USD |
1.2644 USD |
1.2722 USD |
1.2683 USD |
| 2024-02-25 |
1.2672 USD |
164,411.1521 GBP |
1.2659 USD |
1.2659 USD |
1.2680 USD |
1.2668 USD |
| 2024-02-24 |
1.2660 USD |
462,953.2456 GBP |
1.2664 USD |
1.2444 USD |
1.2667 USD |
1.2658 USD |
| 2024-02-23 |
1.2670 USD |
1,386,327.1228 GBP |
1.2657 USD |
1.2643 USD |
1.2694 USD |
1.2670 USD |
| 2024-02-22 |
1.2635 USD |
526,838.0908 GBP |
1.2639 USD |
1.2608 USD |
1.2700 USD |
1.2659 USD |
| 2024-02-21 |
1.2617 USD |
133,516.8058 GBP |
1.2618 USD |
1.2594 USD |
1.2633 USD |
1.2633 USD |
| 2024-02-20 |
1.2604 USD |
753,253.6779 GBP |
1.2589 USD |
1.2575 USD |
1.2657 USD |
1.2618 USD |
| 2024-02-19 |
1.2604 USD |
988,193.5293 GBP |
1.2614 USD |
1.2519 USD |
1.2650 USD |
1.2587 USD |
| 2024-02-18 |
1.2584 USD |
83,638.0580 GBP |
1.2592 USD |
1.2493 USD |
1.2609 USD |
1.2608 USD |
| 2024-02-17 |
1.2595 USD |
838,752.6485 GBP |
1.2596 USD |
1.2582 USD |
1.2606 USD |
1.2597 USD |
| 2024-02-16 |
1.2566 USD |
712,426.0413 GBP |
1.2597 USD |
1.2374 USD |
1.2614 USD |
1.2596 USD |
| 2024-02-15 |
1.2567 USD |
511,011.3024 GBP |
1.2562 USD |
1.2525 USD |
1.2614 USD |
1.2599 USD |
| 2024-02-14 |
1.2554 USD |
2,276,498.3490 GBP |
1.2583 USD |
1.2534 USD |
1.2609 USD |
1.2561 USD |
| 2024-02-13 |
1.2592 USD |
772,641.0808 GBP |
1.2625 USD |
1.2350 USD |
1.2688 USD |
1.2597 USD |
| 2024-02-12 |
1.2628 USD |
98,263.6051 GBP |
1.2636 USD |
1.2601 USD |
1.2646 USD |
1.2628 USD |
| 2024-02-11 |
1.2617 USD |
87,942.8181 GBP |
1.2629 USD |
1.2582 USD |
1.2636 USD |
1.2634 USD |
| 2024-02-10 |
1.2633 USD |
54,698.9833 GBP |
1.2623 USD |
1.2617 USD |
1.2640 USD |
1.2632 USD |
| 2024-02-09 |
1.2610 USD |
1,988,985.8480 GBP |
1.2618 USD |
1.2592 USD |
1.2640 USD |
1.2640 USD |
| 2024-02-08 |
1.2605 USD |
170,666.8432 GBP |
1.2636 USD |
1.2575 USD |
1.2637 USD |
1.2620 USD |
| 2024-02-07 |
1.2624 USD |
370,453.2458 GBP |
1.2598 USD |
1.2556 USD |
1.2635 USD |
1.2617 USD |
| 2024-02-06 |
1.2587 USD |
214,947.6573 GBP |
1.2533 USD |
1.2530 USD |
1.2607 USD |
1.2602 USD |
| 2024-02-05 |
1.2568 USD |
146,887.8921 GBP |
1.2618 USD |
1.2512 USD |
1.2623 USD |
1.2532 USD |
| 2024-02-04 |
1.2630 USD |
84,151.1445 GBP |
1.2635 USD |
1.2614 USD |
1.2638 USD |
1.2614 USD |
| 2024-02-03 |
1.2635 USD |
631,909.1022 GBP |
1.2635 USD |
1.2630 USD |
1.2643 USD |
1.2631 USD |
| 2024-02-02 |
1.2723 USD |
2,370,513.7514 GBP |
1.2748 USD |
1.2616 USD |
1.2789 USD |
1.2635 USD |
| 2024-02-01 |
1.2681 USD |
197,091.4596 GBP |
1.2679 USD |
1.2623 USD |
1.2758 USD |
1.2735 USD |
| 2024-01-31 |
1.2705 USD |
421,886.3855 GBP |
1.2682 USD |
1.2654 USD |
1.2783 USD |
1.2686 USD |
| 2024-01-30 |
1.2680 USD |
138,145.4309 GBP |
1.2708 USD |
1.2634 USD |
1.2720 USD |
1.2695 USD |
| 2024-01-29 |
1.2716 USD |
168,223.2191 GBP |
1.2696 USD |
1.2676 USD |
1.2850 USD |
1.2720 USD |
| 2024-01-28 |
1.2691 USD |
121,496.2193 GBP |
1.2683 USD |
1.2667 USD |
1.2697 USD |
1.2687 USD |