Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
1.2626 USD |
1,521,148.2160 GBP |
1.2613 USD |
1.2575 USD |
1.2663 USD |
1.2633 USD |
| 2024-03-27 |
1.2629 USD |
2,436,786.3861 GBP |
1.2631 USD |
1.2604 USD |
1.2657 USD |
1.2613 USD |
| 2024-03-26 |
1.2634 USD |
1,140,433.1035 GBP |
1.2641 USD |
1.2620 USD |
1.2673 USD |
1.2625 USD |
| 2024-03-25 |
1.2633 USD |
256,334.1680 GBP |
1.2592 USD |
1.2591 USD |
1.2671 USD |
1.2635 USD |
| 2024-03-24 |
1.2597 USD |
112,251.5294 GBP |
1.2585 USD |
1.2585 USD |
1.2610 USD |
1.2596 USD |
| 2024-03-23 |
1.2583 USD |
41,278.2400 GBP |
1.2589 USD |
1.2556 USD |
1.2597 USD |
1.2593 USD |
| 2024-03-22 |
1.2594 USD |
900,325.5463 GBP |
1.2666 USD |
1.2569 USD |
1.2666 USD |
1.2597 USD |
| 2024-03-21 |
1.2698 USD |
423,772.8572 GBP |
1.2779 USD |
1.2620 USD |
1.2794 USD |
1.2646 USD |
| 2024-03-20 |
1.2768 USD |
1,961,731.1045 GBP |
1.2715 USD |
1.2636 USD |
1.2808 USD |
1.2779 USD |
| 2024-03-19 |
1.2711 USD |
1,509,477.1845 GBP |
1.2734 USD |
1.2668 USD |
1.2747 USD |
1.2717 USD |
| 2024-03-18 |
1.2735 USD |
1,202,392.4492 GBP |
1.2739 USD |
1.2697 USD |
1.2773 USD |
1.2734 USD |
| 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 |