Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
1.2192 USD |
133,513.8959 GBP |
1.2192 USD |
1.2167 USD |
1.2212 USD |
1.2198 USD |
| 2023-09-29 |
1.2215 USD |
2,162,374.3641 GBP |
1.2204 USD |
1.2170 USD |
1.2281 USD |
1.2192 USD |
| 2023-09-28 |
1.2187 USD |
549,562.6739 GBP |
1.2135 USD |
1.2126 USD |
1.2336 USD |
1.2203 USD |
| 2023-09-27 |
1.2137 USD |
1,474,017.7982 GBP |
1.2142 USD |
1.2108 USD |
1.2158 USD |
1.2132 USD |
| 2023-09-26 |
1.2189 USD |
178,090.9642 GBP |
1.2205 USD |
1.2155 USD |
1.2206 USD |
1.2156 USD |
| 2023-09-25 |
1.2223 USD |
639,547.2760 GBP |
1.2244 USD |
1.2201 USD |
1.2253 USD |
1.2219 USD |
| 2023-09-24 |
1.2237 USD |
2,184,664.6298 GBP |
1.2234 USD |
1.2223 USD |
1.2258 USD |
1.2243 USD |
| 2023-09-23 |
1.2232 USD |
39,719.4517 GBP |
1.2232 USD |
1.2229 USD |
1.2238 USD |
1.2235 USD |
| 2023-09-22 |
1.2260 USD |
1,181,696.7495 GBP |
1.2282 USD |
1.2228 USD |
1.2285 USD |
1.2232 USD |
| 2023-09-21 |
1.2309 USD |
1,160,440.4788 GBP |
1.2329 USD |
1.2242 USD |
1.2330 USD |
1.2291 USD |
| 2023-09-20 |
1.2372 USD |
952,570.3631 GBP |
1.2395 USD |
1.2330 USD |
1.2416 USD |
1.2330 USD |
| 2023-09-19 |
1.2398 USD |
2,288,423.1509 GBP |
1.2391 USD |
1.2374 USD |
1.2423 USD |
1.2397 USD |
| 2023-09-18 |
1.2393 USD |
665,999.5497 GBP |
1.2401 USD |
1.2372 USD |
1.2413 USD |
1.2387 USD |
| 2023-09-17 |
1.2376 USD |
218,531.2693 GBP |
1.2387 USD |
1.2369 USD |
1.2392 USD |
1.2392 USD |
| 2023-09-16 |
1.2379 USD |
525,659.8039 GBP |
1.2383 USD |
1.2372 USD |
1.2386 USD |
1.2374 USD |
| 2023-09-15 |
1.2409 USD |
1,279,916.5288 GBP |
1.2406 USD |
1.2361 USD |
1.2443 USD |
1.2381 USD |
| 2023-09-14 |
1.2433 USD |
1,992,906.5385 GBP |
1.2486 USD |
1.2397 USD |
1.2503 USD |
1.2398 USD |
| 2023-09-13 |
1.2476 USD |
972,942.3087 GBP |
1.2494 USD |
1.2438 USD |
1.2508 USD |
1.2485 USD |
| 2023-09-12 |
1.2495 USD |
1,721,652.7081 GBP |
1.2505 USD |
1.2457 USD |
1.2612 USD |
1.2492 USD |
| 2023-09-11 |
1.2509 USD |
1,486,024.9526 GBP |
1.2482 USD |
1.2387 USD |
1.2547 USD |
1.2503 USD |
| 2023-09-10 |
1.2465 USD |
523,085.6991 GBP |
1.2453 USD |
1.2438 USD |
1.2485 USD |
1.2485 USD |
| 2023-09-09 |
1.2455 USD |
27,812.5071 GBP |
1.2464 USD |
1.2450 USD |
1.2466 USD |
1.2453 USD |
| 2023-09-08 |
1.2485 USD |
703,898.9319 GBP |
1.2477 USD |
1.2447 USD |
1.2511 USD |
1.2459 USD |
| 2023-09-07 |
1.2464 USD |
1,794,894.5361 GBP |
1.2492 USD |
1.2446 USD |
1.2507 USD |
1.2467 USD |
| 2023-09-06 |
1.2537 USD |
1,193,156.8384 GBP |
1.2564 USD |
1.2485 USD |
1.2591 USD |
1.2495 USD |
| 2023-09-05 |
1.2562 USD |
2,725,579.4607 GBP |
1.2630 USD |
1.2539 USD |
1.2636 USD |
1.2571 USD |
| 2023-09-04 |
1.2625 USD |
992,972.4616 GBP |
1.2598 USD |
1.2591 USD |
1.2645 USD |
1.2630 USD |
| 2023-09-03 |
1.2580 USD |
643,689.7195 GBP |
1.2578 USD |
1.2507 USD |
1.2593 USD |
1.2591 USD |
| 2023-09-02 |
1.2586 USD |
33,976.7599 GBP |
1.2588 USD |
1.2576 USD |
1.2597 USD |
1.2580 USD |
| 2023-09-01 |
1.2640 USD |
782,255.1589 GBP |
1.2654 USD |
1.2581 USD |
1.2700 USD |
1.2590 USD |
| 2023-08-31 |
1.2692 USD |
1,773,702.6102 GBP |
1.2720 USD |
1.2580 USD |
1.2728 USD |
1.2662 USD |