Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
0.8196 GBP |
1,210.0000 |
0.8220 GBP |
0.8190 GBP |
0.8190 GBP |
0.8190 GBP |
| 2022-12-20 |
0.8202 GBP |
15,293.9800 |
0.8220 GBP |
0.8200 GBP |
0.8200 GBP |
0.8220 GBP |
| 2022-12-19 |
0.8216 GBP |
640.4400 |
0.8250 GBP |
0.8210 GBP |
0.8210 GBP |
0.8220 GBP |
| 2022-12-18 |
0.8215 GBP |
1,205.5861 |
0.8200 GBP |
0.8200 GBP |
0.8200 GBP |
0.8250 GBP |
| 2022-12-17 |
0.8209 GBP |
3,065.2500 |
0.8170 GBP |
0.8170 GBP |
0.8170 GBP |
0.8200 GBP |
| 2022-12-16 |
0.8174 GBP |
1,710.0000 |
0.8230 GBP |
0.8170 GBP |
0.8170 GBP |
0.8170 GBP |
| 2022-12-15 |
0.8173 GBP |
794.0206 |
0.8100 GBP |
0.8090 GBP |
0.8090 GBP |
0.8230 GBP |
| 2022-12-14 |
0.8075 GBP |
4.1858 |
0.8070 GBP |
0.8050 GBP |
0.8050 GBP |
0.8100 GBP |
| 2022-12-13 |
0.8128 GBP |
835.0000 |
0.8150 GBP |
0.8070 GBP |
0.8070 GBP |
0.8070 GBP |
| 2022-12-12 |
0.8128 GBP |
682.8356 |
0.8140 GBP |
0.8120 GBP |
0.8120 GBP |
0.8150 GBP |
| 2022-12-11 |
0.8126 GBP |
2,133.9600 |
0.8090 GBP |
0.8090 GBP |
0.8120 GBP |
0.8140 GBP |
| 2022-12-10 |
0.8090 GBP |
0.0000 |
0.8090 GBP |
0.8090 GBP |
0.8090 GBP |
0.8090 GBP |
| 2022-12-09 |
0.8102 GBP |
4,062.7300 |
0.8200 GBP |
0.8090 GBP |
0.8090 GBP |
0.8090 GBP |
| 2022-12-08 |
0.8186 GBP |
21.1900 |
0.8190 GBP |
0.8180 GBP |
0.8180 GBP |
0.8200 GBP |
| 2022-12-07 |
0.8190 GBP |
50.0200 |
0.8180 GBP |
0.8180 GBP |
0.8180 GBP |
0.8190 GBP |
| 2022-12-06 |
0.8169 GBP |
4,795.9100 |
0.8190 GBP |
0.8160 GBP |
0.8160 GBP |
0.8180 GBP |
| 2022-12-05 |
0.8090 GBP |
5,737.9600 |
0.7500 GBP |
0.7500 GBP |
0.7500 GBP |
0.8080 GBP |
| 2022-12-04 |
0.7500 GBP |
21.6200 |
0.8090 GBP |
0.7500 GBP |
0.7500 GBP |
0.7500 GBP |
| 2022-12-03 |
0.8090 GBP |
15.3000 |
0.8170 GBP |
0.8090 GBP |
0.8090 GBP |
0.8090 GBP |
| 2022-12-02 |
0.8141 GBP |
205.2000 |
0.8380 GBP |
0.8140 GBP |
0.8140 GBP |
0.8170 GBP |
| 2022-12-01 |
0.8380 GBP |
0.0000 |
0.8380 GBP |
0.8380 GBP |
0.8380 GBP |
0.8380 GBP |
| 2022-11-30 |
0.8368 GBP |
2,997.8239 |
0.8310 GBP |
0.8310 GBP |
0.8310 GBP |
0.8380 GBP |
| 2022-11-29 |
0.8346 GBP |
20,450.1500 |
0.8360 GBP |
0.8310 GBP |
0.8310 GBP |
0.8310 GBP |
| 2022-11-28 |
0.8312 GBP |
1,891.0977 |
0.8260 GBP |
0.8260 GBP |
0.8260 GBP |
0.8360 GBP |
| 2022-11-27 |
0.8266 GBP |
1,926.0000 |
0.8220 GBP |
0.8220 GBP |
0.8220 GBP |
0.8260 GBP |
| 2022-11-26 |
0.8233 GBP |
5,513.4400 |
0.8410 GBP |
0.8220 GBP |
0.8220 GBP |
0.8220 GBP |
| 2022-11-25 |
0.8283 GBP |
76.9427 |
0.8250 GBP |
0.8250 GBP |
0.8250 GBP |
0.8410 GBP |
| 2022-11-24 |
0.8222 GBP |
60.7756 |
0.8270 GBP |
0.8220 GBP |
0.8220 GBP |
0.8250 GBP |
| 2022-11-23 |
0.8270 GBP |
169.7000 |
0.8390 GBP |
0.8270 GBP |
0.8270 GBP |
0.8270 GBP |
| 2022-11-22 |
0.8407 GBP |
2,378.1100 |
0.8450 GBP |
0.8390 GBP |
0.8390 GBP |
0.8390 GBP |
| 2022-11-21 |
0.8427 GBP |
143.8773 |
0.8370 GBP |
0.8370 GBP |
0.8370 GBP |
0.8450 GBP |
| 2022-11-20 |
0.8348 GBP |
16,026.0299 |
0.8340 GBP |
0.8340 GBP |
0.8340 GBP |
0.8370 GBP |
| 2022-11-19 |
0.8354 GBP |
3,507.4107 |
0.8360 GBP |
0.8340 GBP |
0.8340 GBP |
0.8340 GBP |
| 2022-11-18 |
0.8368 GBP |
5,169.1172 |
0.8410 GBP |
0.8350 GBP |
0.8350 GBP |
0.8360 GBP |
| 2022-11-17 |
0.8421 GBP |
13,793.7112 |
0.8380 GBP |
0.8370 GBP |
0.8370 GBP |
0.8410 GBP |
| 2022-11-16 |
0.8401 GBP |
1,728.5874 |
0.8400 GBP |
0.8380 GBP |
0.8390 GBP |
0.8380 GBP |
| 2022-11-15 |
0.8416 GBP |
2,594.3100 |
0.8470 GBP |
0.8400 GBP |
0.8400 GBP |
0.8400 GBP |
| 2022-11-14 |
0.8479 GBP |
10,074.1852 |
0.8440 GBP |
0.8440 GBP |
0.8440 GBP |
0.8470 GBP |
| 2022-11-13 |
0.8426 GBP |
24,817.7356 |
0.8470 GBP |
0.8410 GBP |
0.8420 GBP |
0.8440 GBP |
| 2022-11-12 |
0.8449 GBP |
21.4606 |
0.8470 GBP |
0.8440 GBP |
0.8470 GBP |
0.8470 GBP |
| 2022-11-11 |
0.8442 GBP |
20,018.8796 |
0.8550 GBP |
0.8440 GBP |
0.8470 GBP |
0.8470 GBP |
| 2022-11-10 |
0.8584 GBP |
449.3939 |
0.8780 GBP |
0.8550 GBP |
0.8550 GBP |
0.8550 GBP |
| 2022-11-09 |
0.8788 GBP |
1,539.9800 |
0.8680 GBP |
0.8680 GBP |
0.8680 GBP |
0.8780 GBP |
| 2022-11-08 |
0.8700 GBP |
713.9253 |
0.8750 GBP |
0.8680 GBP |
0.8680 GBP |
0.8680 GBP |
| 2022-11-07 |
0.8800 GBP |
1,269.4119 |
0.8800 GBP |
0.8710 GBP |
0.8710 GBP |
0.8750 GBP |
| 2022-11-06 |
0.8777 GBP |
5,228.3352 |
0.8770 GBP |
0.8770 GBP |
0.8770 GBP |
0.8800 GBP |
| 2022-11-05 |
0.8779 GBP |
30.4807 |
0.8860 GBP |
0.8740 GBP |
0.8740 GBP |
0.8740 GBP |
| 2022-11-04 |
0.8860 GBP |
4.5791 |
0.8970 GBP |
0.8860 GBP |
0.8860 GBP |
0.8860 GBP |
| 2022-11-03 |
0.8875 GBP |
1,365.8753 |
0.8790 GBP |
0.8750 GBP |
0.8750 GBP |
0.8970 GBP |
| 2022-11-02 |
0.8733 GBP |
29.0235 |
0.8700 GBP |
0.8680 GBP |
0.8680 GBP |
0.8790 GBP |