Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.2668 USD |
47,985.1718 GBP |
1.2692 USD |
1.2634 USD |
1.2714 USD |
1.2683 USD |
| 2024-01-26 |
1.2706 USD |
635,069.2516 GBP |
1.2701 USD |
1.2679 USD |
1.2751 USD |
1.2704 USD |
| 2024-01-25 |
1.2707 USD |
122,825.0256 GBP |
1.2704 USD |
1.2676 USD |
1.2738 USD |
1.2705 USD |
| 2024-01-24 |
1.2737 USD |
1,181,877.7256 GBP |
1.2689 USD |
1.2669 USD |
1.2762 USD |
1.2713 USD |
| 2024-01-23 |
1.2707 USD |
494,749.5025 GBP |
1.2705 USD |
1.2640 USD |
1.2742 USD |
1.2684 USD |
| 2024-01-22 |
1.2702 USD |
180,697.9260 GBP |
1.2701 USD |
1.2664 USD |
1.2728 USD |
1.2705 USD |
| 2024-01-21 |
1.2685 USD |
22,280.1435 GBP |
1.2679 USD |
1.2660 USD |
1.2697 USD |
1.2689 USD |
| 2024-01-20 |
1.2686 USD |
23,841.9012 GBP |
1.2695 USD |
1.2625 USD |
1.2697 USD |
1.2679 USD |
| 2024-01-19 |
1.2678 USD |
949,526.3482 GBP |
1.2692 USD |
1.2641 USD |
1.2700 USD |
1.2675 USD |
| 2024-01-18 |
1.2677 USD |
1,672,275.5927 GBP |
1.2670 USD |
1.2643 USD |
1.2710 USD |
1.2694 USD |
| 2024-01-17 |
1.2643 USD |
252,368.0565 GBP |
1.2629 USD |
1.2592 USD |
1.2691 USD |
1.2672 USD |
| 2024-01-16 |
1.2640 USD |
299,171.8929 GBP |
1.2696 USD |
1.2603 USD |
1.2696 USD |
1.2625 USD |
| 2024-01-15 |
1.2716 USD |
901,573.2408 GBP |
1.2735 USD |
1.2696 USD |
1.2742 USD |
1.2696 USD |
| 2024-01-14 |
1.2725 USD |
104,873.8567 GBP |
1.2720 USD |
1.2706 USD |
1.2739 USD |
1.2736 USD |
| 2024-01-13 |
1.2720 USD |
43,524.2731 GBP |
1.2726 USD |
1.2700 USD |
1.2733 USD |
1.2722 USD |
| 2024-01-12 |
1.2762 USD |
282,357.5643 GBP |
1.2761 USD |
1.2680 USD |
1.2850 USD |
1.2733 USD |
| 2024-01-11 |
1.2725 USD |
2,043,037.9659 GBP |
1.2733 USD |
1.2622 USD |
1.2764 USD |
1.2749 USD |
| 2024-01-10 |
1.2716 USD |
167,810.7913 GBP |
1.2700 USD |
1.2680 USD |
1.2744 USD |
1.2725 USD |
| 2024-01-09 |
1.2711 USD |
208,283.3195 GBP |
1.2736 USD |
1.2672 USD |
1.2752 USD |
1.2693 USD |