Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |