Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1.2712 USD |
95,240.6799 GBP |
1.2698 USD |
1.2665 USD |
1.2757 USD |
1.2737 USD |
| 2024-01-07 |
1.2691 USD |
32,549.8935 GBP |
1.2700 USD |
1.2665 USD |
1.2705 USD |
1.2700 USD |
| 2024-01-06 |
1.2620 USD |
58,284.7923 GBP |
1.2714 USD |
1.2329 USD |
1.2714 USD |
1.2678 USD |
| 2024-01-05 |
1.2688 USD |
2,174,786.4473 GBP |
1.2667 USD |
1.2526 USD |
1.2758 USD |
1.2714 USD |
| 2024-01-04 |
1.2677 USD |
1,560,836.6917 GBP |
1.2648 USD |
1.2644 USD |
1.2715 USD |
1.2674 USD |
| 2024-01-03 |
1.2618 USD |
496,574.8122 GBP |
1.2616 USD |
1.2579 USD |
1.2704 USD |
1.2605 USD |
| 2024-01-02 |
1.2632 USD |
1,098,470.1026 GBP |
1.2710 USD |
1.2535 USD |
1.2746 USD |
1.2613 USD |
| 2024-01-01 |
1.2686 USD |
29,574.6740 GBP |
1.2696 USD |
1.2500 USD |
1.2736 USD |
1.2707 USD |
| 2023-12-31 |
1.2703 USD |
68,535.7494 GBP |
1.2713 USD |
1.2689 USD |
1.2736 USD |
1.2708 USD |
| 2023-12-30 |
1.2712 USD |
48,853.5799 GBP |
1.2730 USD |
1.2644 USD |
1.2780 USD |
1.2711 USD |
| 2023-12-29 |
1.2729 USD |
1,445,574.8464 GBP |
1.2727 USD |
1.2551 USD |
1.2824 USD |
1.2730 USD |
| 2023-12-28 |
1.2795 USD |
3,307,348.5568 GBP |
1.2789 USD |
1.2662 USD |
1.2836 USD |
1.2723 USD |
| 2023-12-27 |
1.2740 USD |
194,431.5133 GBP |
1.2716 USD |
1.2623 USD |
1.2800 USD |
1.2789 USD |
| 2023-12-26 |
1.2695 USD |
192,026.2624 GBP |
1.2691 USD |
1.2475 USD |
1.2726 USD |
1.2726 USD |
| 2023-12-25 |
1.2666 USD |
53,739.3439 GBP |
1.2667 USD |
1.2617 USD |
1.2698 USD |
1.2698 USD |
| 2023-12-24 |
1.2677 USD |
60,994.1869 GBP |
1.2690 USD |
1.2617 USD |
1.2693 USD |
1.2667 USD |
| 2023-12-23 |
1.2704 USD |
237,607.9225 GBP |
1.2697 USD |
1.2660 USD |
1.2717 USD |
1.2693 USD |
| 2023-12-22 |
1.2690 USD |
468,176.5747 GBP |
1.2683 USD |
1.2450 USD |
1.2797 USD |
1.2692 USD |
| 2023-12-21 |
1.2656 USD |
281,090.8140 GBP |
1.2638 USD |
1.2610 USD |
1.2691 USD |
1.2690 USD |
| 2023-12-20 |
1.2655 USD |
313,804.6941 GBP |
1.2720 USD |
1.2586 USD |
1.2720 USD |
1.2625 USD |
| 2023-12-19 |
1.2713 USD |
177,345.1540 GBP |
1.2649 USD |
1.2643 USD |
1.2750 USD |
1.2725 USD |
| 2023-12-18 |
1.2654 USD |
128,621.5784 GBP |
1.2662 USD |
1.2586 USD |
1.2723 USD |
1.2723 USD |
| 2023-12-17 |
1.2654 USD |
80,168.3762 GBP |
1.2658 USD |
1.2583 USD |
1.2691 USD |
1.2662 USD |
| 2023-12-16 |
1.2649 USD |
81,725.4487 GBP |
1.2674 USD |
1.2583 USD |
1.2681 USD |
1.2671 USD |
| 2023-12-15 |
1.2709 USD |
817,550.9614 GBP |
1.2757 USD |
1.2661 USD |
1.2786 USD |
1.2673 USD |
| 2023-12-14 |
1.2691 USD |
251,400.2539 GBP |
1.2624 USD |
1.2610 USD |
1.2787 USD |
1.2755 USD |
| 2023-12-13 |
1.2527 USD |
917,895.8503 GBP |
1.2561 USD |
1.2495 USD |
1.2626 USD |
1.2612 USD |
| 2023-12-12 |
1.2555 USD |
392,554.5275 GBP |
1.2551 USD |
1.2460 USD |
1.2602 USD |
1.2557 USD |
| 2023-12-11 |
1.2549 USD |
309,984.6430 GBP |
1.2548 USD |
1.2518 USD |
1.2585 USD |
1.2550 USD |
| 2023-12-10 |
1.2522 USD |
45,541.9928 GBP |
1.2521 USD |
1.2463 USD |
1.2541 USD |
1.2538 USD |
| 2023-12-09 |
1.2527 USD |
61,722.2981 GBP |
1.2540 USD |
1.2484 USD |
1.2545 USD |
1.2524 USD |
| 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 |