Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.7798 GBP |
382.4007 |
0.7847 GBP |
0.7798 GBP |
0.7811 GBP |
0.7798 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 |
| 2024-11-19 |
0.7840 GBP |
5,044.6160 |
0.7846 GBP |
0.7836 GBP |
0.7836 GBP |
0.7840 GBP |
| 2024-11-18 |
0.7846 GBP |
9.0200 |
0.7876 GBP |
0.7844 GBP |
0.7846 GBP |
0.7846 GBP |
| 2024-11-17 |
0.7804 GBP |
3,002.0000 |
0.7808 GBP |
0.7804 GBP |
0.7804 GBP |
0.7804 GBP |
| 2024-11-16 |
0.7808 GBP |
5,060.5117 |
0.7868 GBP |
0.7808 GBP |
0.7808 GBP |
0.7808 GBP |
| 2024-11-15 |
0.7868 GBP |
10,017.3062 |
0.7856 GBP |
0.7856 GBP |
0.7856 GBP |
0.7868 GBP |
| 2024-11-14 |
0.7856 GBP |
5,473.8442 |
0.7832 GBP |
0.7832 GBP |
0.7832 GBP |
0.7856 GBP |
| 2024-11-13 |
0.7840 GBP |
2,934.5675 |
0.7773 GBP |
0.7732 GBP |
0.7732 GBP |
0.7840 GBP |
| 2024-11-12 |
0.7761 GBP |
25,667.0800 |
0.7657 GBP |
0.7657 GBP |
0.7677 GBP |
0.7761 GBP |
| 2024-11-11 |
0.7657 GBP |
10,554.9900 |
0.7671 GBP |
0.7644 GBP |
0.7657 GBP |
0.7657 GBP |
| 2024-11-10 |
0.7612 GBP |
5,871.1400 |
0.7715 GBP |
0.7612 GBP |
0.7696 GBP |
0.7612 GBP |
| 2024-11-09 |
0.7715 GBP |
0.0000 |
0.7715 GBP |
0.7715 GBP |
0.7715 GBP |
0.7715 GBP |
| 2024-11-08 |
0.7715 GBP |
31,838.0760 |
0.7661 GBP |
0.7654 GBP |
0.7661 GBP |
0.7715 GBP |
| 2024-11-07 |
0.7661 GBP |
7,012.7950 |
0.7699 GBP |
0.7653 GBP |
0.7653 GBP |
0.7661 GBP |
| 2024-11-06 |
0.7699 GBP |
4,034.5790 |
0.7742 GBP |
0.7699 GBP |
0.7742 GBP |
0.7699 GBP |
| 2024-11-05 |
0.7742 GBP |
5,255.8222 |
0.7669 GBP |
0.7669 GBP |
0.7669 GBP |
0.7742 GBP |
| 2024-11-04 |
0.7669 GBP |
3,255.1100 |
0.7674 GBP |
0.7669 GBP |
0.7669 GBP |
0.7669 GBP |
| 2024-11-03 |
0.7674 GBP |
0.0000 |
0.7674 GBP |
0.7674 GBP |
0.7674 GBP |
0.7674 GBP |
| 2024-11-02 |
0.7674 GBP |
1,000.0000 |
0.7658 GBP |
0.7658 GBP |
0.7658 GBP |
0.7674 GBP |
| 2024-11-01 |
0.7658 GBP |
11.9400 |
0.7719 GBP |
0.7656 GBP |
0.7658 GBP |
0.7658 GBP |
| 2024-10-31 |
0.7719 GBP |
35,531.8800 |
0.7598 GBP |
0.7598 GBP |
0.7598 GBP |
0.7719 GBP |
| 2024-10-30 |
0.7598 GBP |
117.1100 |
0.7581 GBP |
0.7581 GBP |
0.7581 GBP |
0.7598 GBP |
| 2024-10-29 |
0.7581 GBP |
47,158.8300 |
0.7560 GBP |
0.7547 GBP |
0.7558 GBP |
0.7581 GBP |
| 2024-10-28 |
0.7560 GBP |
2,006.0100 |
0.7612 GBP |
0.7547 GBP |
0.7560 GBP |
0.7560 GBP |
| 2024-10-27 |
0.7612 GBP |
5,602.0000 |
0.7599 GBP |
0.7570 GBP |
0.7599 GBP |
0.7612 GBP |
| 2024-10-26 |
0.7599 GBP |
32,902.3884 |
0.7600 GBP |
0.7595 GBP |
0.7600 GBP |
0.7599 GBP |
| 2024-10-25 |
0.7600 GBP |
17,055.5106 |
0.7579 GBP |
0.7562 GBP |
0.7562 GBP |
0.7600 GBP |
| 2024-10-24 |
0.7579 GBP |
48,268.1882 |
0.7699 GBP |
0.7579 GBP |
0.7579 GBP |
0.7579 GBP |
| 2024-10-23 |
0.7699 GBP |
4,099.4300 |
0.7635 GBP |
0.7635 GBP |
0.7635 GBP |
0.7699 GBP |
| 2024-10-22 |
0.7635 GBP |
4,000.0000 |
0.7650 GBP |
0.7635 GBP |
0.7635 GBP |
0.7635 GBP |
| 2024-10-21 |
0.7650 GBP |
1,214.0000 |
0.7612 GBP |
0.7612 GBP |
0.7612 GBP |
0.7650 GBP |
| 2024-10-20 |
0.7612 GBP |
0.0000 |
0.7612 GBP |
0.7612 GBP |
0.7612 GBP |
0.7612 GBP |
| 2024-10-19 |
0.7612 GBP |
1,895.0100 |
0.7607 GBP |
0.7607 GBP |
0.7607 GBP |
0.7612 GBP |
| 2024-10-18 |
0.7607 GBP |
4,878.3900 |
0.7682 GBP |
0.7607 GBP |
0.7607 GBP |
0.7607 GBP |
| 2024-10-17 |
0.7682 GBP |
118.1500 |
0.7625 GBP |
0.7625 GBP |
0.7625 GBP |
0.7682 GBP |
| 2024-10-16 |
0.7625 GBP |
0.0000 |
0.7625 GBP |
0.7625 GBP |
0.7625 GBP |
0.7625 GBP |