Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.2545 USD |
569,537.8612 GBP |
1.2588 USD |
1.2503 USD |
1.2593 USD |
1.2555 USD |
| 2023-12-07 |
1.2575 USD |
1,111,371.8662 GBP |
1.2552 USD |
1.2541 USD |
1.2602 USD |
1.2582 USD |
| 2023-12-06 |
1.2589 USD |
823,456.4810 GBP |
1.2594 USD |
1.2547 USD |
1.2625 USD |
1.2552 USD |
| 2023-12-05 |
1.2606 USD |
2,448,851.6727 GBP |
1.2637 USD |
1.2573 USD |
1.2644 USD |
1.2585 USD |
| 2023-12-04 |
1.2664 USD |
614,044.0731 GBP |
1.2708 USD |
1.2555 USD |
1.2739 USD |
1.2627 USD |
| 2023-12-03 |
1.2700 USD |
233,358.5271 GBP |
1.2707 USD |
1.2692 USD |
1.2717 USD |
1.2716 USD |
| 2023-12-02 |
1.2702 USD |
501,886.6283 GBP |
1.2702 USD |
1.2685 USD |
1.2711 USD |
1.2704 USD |
| 2023-12-01 |
1.2642 USD |
582,765.1180 GBP |
1.2636 USD |
1.2614 USD |
1.2711 USD |
1.2701 USD |
| 2023-11-30 |
1.2658 USD |
1,433,156.0588 GBP |
1.2690 USD |
1.2512 USD |
1.2702 USD |
1.2626 USD |
| 2023-11-29 |
1.2698 USD |
1,697,816.3583 GBP |
1.2703 USD |
1.2662 USD |
1.2718 USD |
1.2690 USD |
| 2023-11-28 |
1.2626 USD |
2,098,409.4878 GBP |
1.2624 USD |
1.2558 USD |
1.2707 USD |
1.2702 USD |
| 2023-11-27 |
1.2613 USD |
1,543,608.3041 GBP |
1.2609 USD |
1.2564 USD |
1.2736 USD |
1.2620 USD |
| 2023-11-26 |
1.2606 USD |
42,824.7618 GBP |
1.2603 USD |
1.2590 USD |
1.2671 USD |
1.2602 USD |
| 2023-11-25 |
1.2605 USD |
9,982.0242 GBP |
1.2613 USD |
1.2602 USD |
1.2613 USD |
1.2605 USD |
| 2023-11-24 |
1.2571 USD |
3,537,846.5723 GBP |
1.2524 USD |
1.2517 USD |
1.2682 USD |
1.2618 USD |
| 2023-11-23 |
1.2528 USD |
313,814.9415 GBP |
1.2493 USD |
1.2493 USD |
1.2564 USD |
1.2523 USD |
| 2023-11-22 |
1.2487 USD |
1,991,693.6837 GBP |
1.2538 USD |
1.2451 USD |
1.2540 USD |
1.2467 USD |
| 2023-11-21 |
1.2531 USD |
3,108,461.1617 GBP |
1.2495 USD |
1.2495 USD |
1.2552 USD |
1.2532 USD |
| 2023-11-20 |
1.2476 USD |
4,076,241.6183 GBP |
1.2456 USD |
1.2456 USD |
1.2512 USD |
1.2500 USD |
| 2023-11-19 |
1.2438 USD |
166,326.0714 GBP |
1.2448 USD |
1.2380 USD |
1.2451 USD |
1.2449 USD |
| 2023-11-18 |
1.2444 USD |
11,603.6559 GBP |
1.2447 USD |
1.2416 USD |
1.2463 USD |
1.2439 USD |
| 2023-11-17 |
1.2420 USD |
2,384,388.1596 GBP |
1.2407 USD |
1.2369 USD |
1.2465 USD |
1.2459 USD |
| 2023-11-16 |
1.2401 USD |
2,802,007.0080 GBP |
1.2417 USD |
1.2372 USD |
1.2450 USD |
1.2407 USD |
| 2023-11-15 |
1.2435 USD |
3,353,599.2584 GBP |
1.2486 USD |
1.2397 USD |
1.2502 USD |
1.2405 USD |
| 2023-11-14 |
1.2436 USD |
2,742,710.8350 GBP |
1.2271 USD |
1.2264 USD |
1.2502 USD |
1.2493 USD |
| 2023-11-13 |
1.2253 USD |
2,159,262.9413 GBP |
1.2220 USD |
1.2216 USD |
1.2287 USD |
1.2274 USD |
| 2023-11-12 |
1.2190 USD |
359,216.0329 GBP |
1.2197 USD |
1.2120 USD |
1.2228 USD |
1.2215 USD |
| 2023-11-11 |
1.2214 USD |
266,042.6725 GBP |
1.2223 USD |
1.2153 USD |
1.2286 USD |
1.2195 USD |
| 2023-11-10 |
1.2206 USD |
2,570,159.3628 GBP |
1.2213 USD |
1.2184 USD |
1.2305 USD |
1.2215 USD |
| 2023-11-09 |
1.2268 USD |
672,136.5266 GBP |
1.2281 USD |
1.2149 USD |
1.2308 USD |
1.2207 USD |
| 2023-11-08 |
1.2243 USD |
241,450.2266 GBP |
1.2284 USD |
1.1950 USD |
1.2302 USD |
1.2279 USD |
| 2023-11-07 |
1.2298 USD |
963,668.7641 GBP |
1.2342 USD |
1.2110 USD |
1.2376 USD |
1.2284 USD |
| 2023-11-06 |
1.2355 USD |
1,579,843.7732 GBP |
1.2362 USD |
1.2305 USD |
1.2421 USD |
1.2336 USD |
| 2023-11-05 |
1.2356 USD |
920,641.2035 GBP |
1.2366 USD |
1.2325 USD |
1.2372 USD |
1.2365 USD |
| 2023-11-04 |
1.2324 USD |
64,339.4452 GBP |
1.2368 USD |
1.2150 USD |
1.2376 USD |
1.2354 USD |
| 2023-11-03 |
1.2266 USD |
498,071.9653 GBP |
1.2182 USD |
1.2182 USD |
1.2429 USD |
1.2376 USD |
| 2023-11-02 |
1.2179 USD |
1,352,526.9081 GBP |
1.2191 USD |
1.2150 USD |
1.2223 USD |
1.2191 USD |
| 2023-11-01 |
1.2130 USD |
247,126.6312 GBP |
1.2127 USD |
1.2009 USD |
1.2160 USD |
1.2160 USD |
| 2023-10-31 |
1.2141 USD |
3,237,262.5011 GBP |
1.2160 USD |
1.2107 USD |
1.2275 USD |
1.2143 USD |
| 2023-10-30 |
1.2134 USD |
340,601.9069 GBP |
1.2105 USD |
1.2088 USD |
1.2171 USD |
1.2167 USD |
| 2023-10-29 |
1.2103 USD |
545,323.9198 GBP |
1.2104 USD |
1.2087 USD |
1.2118 USD |
1.2098 USD |
| 2023-10-28 |
1.2106 USD |
66,192.6359 GBP |
1.2112 USD |
1.2076 USD |
1.2121 USD |
1.2105 USD |
| 2023-10-27 |
1.2141 USD |
2,771,928.2902 GBP |
1.2134 USD |
1.2088 USD |
1.2154 USD |
1.2112 USD |
| 2023-10-26 |
1.2095 USD |
171,884.1447 GBP |
1.2091 USD |
1.2074 USD |
1.2140 USD |
1.2135 USD |
| 2023-10-25 |
1.2137 USD |
1,033,893.2160 GBP |
1.2171 USD |
1.2095 USD |
1.2179 USD |
1.2096 USD |
| 2023-10-24 |
1.2226 USD |
2,358,261.2939 GBP |
1.2252 USD |
1.1950 USD |
1.2332 USD |
1.2166 USD |
| 2023-10-23 |
1.2195 USD |
2,127,639.8387 GBP |
1.2154 USD |
1.2092 USD |
1.2264 USD |
1.2247 USD |
| 2023-10-22 |
1.2141 USD |
418,380.3918 GBP |
1.2158 USD |
1.1930 USD |
1.2166 USD |
1.2165 USD |
| 2023-10-21 |
1.2123 USD |
129,483.1609 GBP |
1.2153 USD |
1.1915 USD |
1.2165 USD |
1.2148 USD |
| 2023-10-20 |
1.2135 USD |
2,250,930.4390 GBP |
1.2119 USD |
1.2102 USD |
1.2163 USD |
1.2153 USD |