Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
1.2151 USD |
476,491.1270 GBP |
1.2148 USD |
1.2079 USD |
1.2238 USD |
1.2134 USD |
| 2023-10-18 |
1.2173 USD |
799,727.4792 GBP |
1.2156 USD |
1.2138 USD |
1.2212 USD |
1.2148 USD |
| 2023-10-17 |
1.2193 USD |
1,644,144.1843 GBP |
1.2210 USD |
1.2142 USD |
1.2271 USD |
1.2176 USD |
| 2023-10-16 |
1.2199 USD |
1,000,633.9189 GBP |
1.2144 USD |
1.2144 USD |
1.2600 USD |
1.2219 USD |
| 2023-10-15 |
1.2139 USD |
28,666.5252 GBP |
1.2133 USD |
1.2129 USD |
1.2151 USD |
1.2144 USD |
| 2023-10-14 |
1.2136 USD |
22,500.6083 GBP |
1.2138 USD |
1.2132 USD |
1.2144 USD |
1.2140 USD |
| 2023-10-13 |
1.2165 USD |
1,458,085.4459 GBP |
1.2185 USD |
1.2122 USD |
1.2222 USD |
1.2139 USD |
| 2023-10-12 |
1.2238 USD |
505,135.7393 GBP |
1.2315 USD |
1.2172 USD |
1.2326 USD |
1.2181 USD |
| 2023-10-11 |
1.2305 USD |
1,554,771.6756 GBP |
1.2297 USD |
1.2269 USD |
1.2335 USD |
1.2302 USD |
| 2023-10-10 |
1.2265 USD |
301,793.6844 GBP |
1.2251 USD |
1.2218 USD |
1.2291 USD |
1.2289 USD |
| 2023-10-09 |
1.2192 USD |
1,138,284.6397 GBP |
1.2219 USD |
1.2156 USD |
1.2247 USD |
1.2243 USD |
| 2023-10-08 |
1.2215 USD |
916,326.9179 GBP |
1.2226 USD |
1.2199 USD |
1.2233 USD |
1.2213 USD |
| 2023-10-07 |
1.2230 USD |
135,884.7451 GBP |
1.2235 USD |
1.2202 USD |
1.2250 USD |
1.2227 USD |
| 2023-10-06 |
1.2205 USD |
3,934,321.5447 GBP |
1.2182 USD |
1.2119 USD |
1.2256 USD |
1.2229 USD |
| 2023-10-05 |
1.2138 USD |
5,336,468.6226 GBP |
1.2133 USD |
1.2120 USD |
1.2191 USD |
1.2187 USD |
| 2023-10-04 |
1.2132 USD |
454,866.1938 GBP |
1.2075 USD |
1.2040 USD |
1.2170 USD |
1.2138 USD |
| 2023-10-03 |
1.2099 USD |
181,602.9740 GBP |
1.2085 USD |
1.2060 USD |
1.2839 USD |
1.2077 USD |
| 2023-10-02 |
1.2131 USD |
1,276,581.3743 GBP |
1.2191 USD |
1.2085 USD |
1.2226 USD |
1.2096 USD |
| 2023-10-01 |
1.2194 USD |
253,942.2130 GBP |
1.2196 USD |
1.2181 USD |
1.2206 USD |
1.2194 USD |