Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
1.2430 USD |
310,948.7271 GBP |
1.2433 USD |
1.2375 USD |
1.2465 USD |
1.2417 USD |
| 2024-04-15 |
1.2455 USD |
278,048.7582 GBP |
1.2448 USD |
1.2395 USD |
1.2750 USD |
1.2437 USD |
| 2024-04-14 |
1.2344 USD |
912,666.4125 GBP |
1.2277 USD |
1.2193 USD |
1.2441 USD |
1.2419 USD |
| 2024-04-13 |
1.2345 USD |
809,433.2412 GBP |
1.2411 USD |
1.2220 USD |
1.2416 USD |
1.2236 USD |
| 2024-04-12 |
1.2467 USD |
2,125,870.6428 GBP |
1.2550 USD |
1.2391 USD |
1.2555 USD |
1.2414 USD |
| 2024-04-11 |
1.2552 USD |
1,297,644.3523 GBP |
1.2543 USD |
1.2510 USD |
1.2580 USD |
1.2551 USD |
| 2024-04-10 |
1.2590 USD |
597,434.4017 GBP |
1.2670 USD |
1.2513 USD |
1.2704 USD |
1.2531 USD |
| 2024-04-09 |
1.2734 USD |
273,521.4373 GBP |
1.2662 USD |
1.2640 USD |
461.0000 USD |
1.2670 USD |
| 2024-04-08 |
1.2641 USD |
692,428.0857 GBP |
1.2623 USD |
1.2611 USD |
1.2777 USD |
1.2664 USD |
| 2024-04-07 |
1.2644 USD |
179,890.7898 GBP |
1.2650 USD |
1.2627 USD |
1.2667 USD |
1.2631 USD |
| 2024-04-06 |
1.2649 USD |
25,373.1966 GBP |
1.2644 USD |
1.2638 USD |
1.2656 USD |
1.2644 USD |
| 2024-04-05 |
1.2619 USD |
697,763.9809 GBP |
1.2640 USD |
1.2572 USD |
1.2644 USD |
1.2640 USD |
| 2024-04-04 |
1.2662 USD |
1,556,033.6539 GBP |
1.2647 USD |
1.2631 USD |
1.2678 USD |
1.2642 USD |
| 2024-04-03 |
1.2628 USD |
834,975.4458 GBP |
1.2568 USD |
1.2557 USD |
1.2655 USD |
1.2642 USD |
| 2024-04-02 |
1.2563 USD |
416,192.8645 GBP |
1.2548 USD |
1.2541 USD |
1.2596 USD |
1.2579 USD |
| 2024-04-01 |
1.2597 USD |
233,242.0416 GBP |
1.2641 USD |
1.2546 USD |
1.2688 USD |
1.2555 USD |
| 2024-03-31 |
1.2630 USD |
685,809.7072 GBP |
1.2626 USD |
1.2615 USD |
1.2653 USD |
1.2645 USD |
| 2024-03-30 |
1.2629 USD |
986,798.4805 GBP |
1.2624 USD |
1.2601 USD |
1.2633 USD |
1.2617 USD |
| 2024-03-29 |
1.2620 USD |
289,114.2248 GBP |
1.2625 USD |
1.2600 USD |
1.2657 USD |
1.2632 USD |