Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.8022 GBP |
0.0000 |
0.8022 GBP |
0.8022 GBP |
0.8022 GBP |
0.8022 GBP |
| 2025-01-07 |
0.8022 GBP |
14,761.6118 |
0.8000 GBP |
0.7966 GBP |
0.7966 GBP |
0.8022 GBP |
| 2025-01-06 |
0.7988 GBP |
26,228.6291 |
0.8056 GBP |
0.7968 GBP |
0.7990 GBP |
0.7988 GBP |
| 2025-01-05 |
0.8056 GBP |
10.2100 |
0.8048 GBP |
0.7610 GBP |
0.7610 GBP |
0.8056 GBP |
| 2025-01-04 |
0.8048 GBP |
562.2000 |
0.8064 GBP |
0.8045 GBP |
0.8045 GBP |
0.8045 GBP |
| 2025-01-03 |
0.8064 GBP |
52.4200 |
0.8083 GBP |
0.8053 GBP |
0.8053 GBP |
0.8053 GBP |
| 2025-01-02 |
0.8083 GBP |
31,666.9300 |
0.8050 GBP |
0.7991 GBP |
0.7991 GBP |
0.8083 GBP |
| 2025-01-01 |
0.8050 GBP |
1,124.9770 |
0.8020 GBP |
0.8004 GBP |
0.8004 GBP |
0.8050 GBP |
| 2024-12-31 |
0.8020 GBP |
436.6579 |
0.7983 GBP |
0.7978 GBP |
0.7983 GBP |
0.8020 GBP |
| 2024-12-30 |
0.7956 GBP |
5,397.9757 |
0.7958 GBP |
0.7956 GBP |
0.7956 GBP |
0.7956 GBP |
| 2024-12-29 |
0.7958 GBP |
14,787.4200 |
0.7971 GBP |
0.7936 GBP |
0.7936 GBP |
0.7958 GBP |
| 2024-12-28 |
0.7971 GBP |
31,805.2742 |
0.7964 GBP |
0.7964 GBP |
0.7964 GBP |
0.8015 GBP |
| 2024-12-27 |
0.7964 GBP |
34.0001 |
0.7973 GBP |
0.7938 GBP |
0.7938 GBP |
0.7963 GBP |
| 2024-12-26 |
0.7973 GBP |
101,993.7600 |
0.7959 GBP |
0.7959 GBP |
0.7959 GBP |
0.7973 GBP |
| 2024-12-25 |
0.7959 GBP |
2,066.5187 |
0.7978 GBP |
0.7959 GBP |
0.7968 GBP |
0.7959 GBP |
| 2024-12-24 |
0.7978 GBP |
3,998.2745 |
0.7952 GBP |
0.7939 GBP |
0.7939 GBP |
0.7978 GBP |
| 2024-12-23 |
0.7950 GBP |
128.6400 |
0.7918 GBP |
0.7918 GBP |
0.7918 GBP |
0.7950 GBP |
| 2024-12-22 |
0.7600 GBP |
2,046.0608 |
0.7920 GBP |
0.7600 GBP |
0.7600 GBP |
0.7600 GBP |
| 2024-12-21 |
0.7920 GBP |
15,626.8734 |
0.8084 GBP |
0.7920 GBP |
0.7920 GBP |
0.7920 GBP |
| 2024-12-20 |
0.8084 GBP |
11,734.4359 |
0.8010 GBP |
0.7931 GBP |
0.7931 GBP |
0.8084 GBP |
| 2024-12-19 |
0.8010 GBP |
31,951.5774 |
0.7892 GBP |
0.7862 GBP |
0.7887 GBP |
0.8010 GBP |
| 2024-12-18 |
0.7892 GBP |
599.4142 |
0.7825 GBP |
0.7816 GBP |
0.7825 GBP |
0.7892 GBP |
| 2024-12-17 |
0.7825 GBP |
3,901.2800 |
0.7849 GBP |
0.7821 GBP |
0.7825 GBP |
0.7825 GBP |
| 2024-12-16 |
0.7849 GBP |
135.8300 |
0.7889 GBP |
0.7842 GBP |
0.7842 GBP |
0.7854 GBP |
| 2024-12-15 |
0.7889 GBP |
1,791.5422 |
0.7899 GBP |
0.7885 GBP |
0.7899 GBP |
0.7889 GBP |
| 2024-12-14 |
0.7899 GBP |
1,655.4316 |
0.7887 GBP |
0.7887 GBP |
0.7887 GBP |
0.7899 GBP |
| 2024-12-13 |
0.7887 GBP |
12,287.0116 |
0.7869 GBP |
0.7866 GBP |
0.7869 GBP |
0.7887 GBP |
| 2024-12-12 |
0.7869 GBP |
7,360.8609 |
0.7853 GBP |
0.7828 GBP |
0.7835 GBP |
0.7869 GBP |
| 2024-12-11 |
0.7861 GBP |
2,179.6251 |
0.7860 GBP |
0.7831 GBP |
0.7831 GBP |
0.7861 GBP |
| 2024-12-10 |
0.7860 GBP |
265.1835 |
0.8090 GBP |
0.7828 GBP |
0.7828 GBP |
0.7860 GBP |
| 2024-12-09 |
0.8090 GBP |
23,713.1479 |
0.7823 GBP |
0.7786 GBP |
0.7809 GBP |
0.8090 GBP |
| 2024-12-08 |
0.7823 GBP |
73.7400 |
0.7841 GBP |
0.7823 GBP |
0.7823 GBP |
0.7823 GBP |
| 2024-12-07 |
0.7841 GBP |
526.8202 |
0.7833 GBP |
0.7825 GBP |
0.7825 GBP |
0.7841 GBP |
| 2024-12-06 |
0.7833 GBP |
43,004.0584 |
0.7729 GBP |
0.7712 GBP |
0.7731 GBP |
0.7850 GBP |
| 2024-12-05 |
0.7729 GBP |
175,580.1001 |
0.7805 GBP |
0.7020 GBP |
0.7732 GBP |
0.7731 GBP |
| 2024-12-04 |
0.7805 GBP |
582.9061 |
0.7847 GBP |
0.7798 GBP |
0.7798 GBP |
0.7805 GBP |
| 2024-12-03 |
0.7847 GBP |
28.8700 |
0.7865 GBP |
0.7847 GBP |
0.7847 GBP |
0.7847 GBP |
| 2024-12-02 |
0.7865 GBP |
233.0200 |
0.7814 GBP |
0.7814 GBP |
0.7814 GBP |
0.7865 GBP |
| 2024-12-01 |
0.7814 GBP |
188.8999 |
0.7838 GBP |
0.7710 GBP |
0.7710 GBP |
0.7814 GBP |
| 2024-11-30 |
0.7838 GBP |
93.2006 |
0.7827 GBP |
0.7819 GBP |
0.7819 GBP |
0.7838 GBP |
| 2024-11-29 |
0.7827 GBP |
444.6008 |
0.7851 GBP |
0.7827 GBP |
0.7827 GBP |
0.7827 GBP |
| 2024-11-28 |
0.7851 GBP |
7,986.0268 |
0.7881 GBP |
0.7821 GBP |
0.7821 GBP |
0.7851 GBP |
| 2024-11-27 |
0.7881 GBP |
191.9343 |
0.7946 GBP |
0.7778 GBP |
0.7877 GBP |
0.7881 GBP |
| 2024-11-26 |
0.7946 GBP |
4,679.0822 |
0.7902 GBP |
0.7893 GBP |
0.7902 GBP |
0.7946 GBP |
| 2024-11-25 |
0.7902 GBP |
14,016.3174 |
0.7846 GBP |
0.7846 GBP |
0.7846 GBP |
0.7902 GBP |
| 2024-11-24 |
0.7817 GBP |
13,039.9687 |
0.7914 GBP |
0.7610 GBP |
0.7884 GBP |
0.7881 GBP |
| 2024-11-23 |
0.7914 GBP |
1,864.5025 |
0.7896 GBP |
0.7882 GBP |
0.7888 GBP |
0.7914 GBP |
| 2024-11-22 |
0.7891 GBP |
15,406.2938 |
0.7925 GBP |
0.7871 GBP |
0.7888 GBP |
0.7891 GBP |
| 2024-11-21 |
0.7925 GBP |
3,066.3714 |
0.7875 GBP |
0.7855 GBP |
0.7856 GBP |
0.7925 GBP |
| 2024-11-20 |
0.7875 GBP |
1,071.5070 |
0.7836 GBP |
0.7830 GBP |
0.7834 GBP |
0.7860 GBP |