Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
0.8700 GBP |
0.0000 |
0.8700 GBP |
0.8700 GBP |
0.8700 GBP |
0.8700 GBP |
| 2022-10-31 |
0.8692 GBP |
167.1158 |
0.8620 GBP |
0.8620 GBP |
0.8620 GBP |
0.8720 GBP |
| 2022-10-30 |
0.8608 GBP |
51.9371 |
0.8550 GBP |
0.8550 GBP |
0.8550 GBP |
0.8620 GBP |
| 2022-10-29 |
0.8572 GBP |
3,032.1800 |
0.8630 GBP |
0.8550 GBP |
0.8550 GBP |
0.8550 GBP |
| 2022-10-28 |
0.8645 GBP |
4.6681 |
0.8630 GBP |
0.8630 GBP |
0.8630 GBP |
0.8690 GBP |
| 2022-10-27 |
0.8650 GBP |
230.7363 |
0.8620 GBP |
0.8600 GBP |
0.8600 GBP |
0.8630 GBP |
| 2022-10-26 |
0.8653 GBP |
4,148.2802 |
0.8820 GBP |
0.8590 GBP |
0.8590 GBP |
0.8620 GBP |
| 2022-10-25 |
0.8820 GBP |
4.5800 |
0.8850 GBP |
0.8820 GBP |
0.8820 GBP |
0.8820 GBP |
| 2022-10-24 |
0.8850 GBP |
1,263.5411 |
0.8810 GBP |
0.8810 GBP |
0.8810 GBP |
0.8850 GBP |
| 2022-10-23 |
0.8800 GBP |
4,275.8821 |
0.8810 GBP |
0.8780 GBP |
0.8800 GBP |
0.8810 GBP |
| 2022-10-22 |
0.8820 GBP |
4,048.8400 |
0.8890 GBP |
0.8810 GBP |
0.8810 GBP |
0.8810 GBP |
| 2022-10-21 |
0.8966 GBP |
4,523.0267 |
0.8910 GBP |
0.8890 GBP |
0.8890 GBP |
0.8890 GBP |
| 2022-10-20 |
0.8913 GBP |
1,943.8000 |
0.8890 GBP |
0.8890 GBP |
0.8890 GBP |
0.8910 GBP |
| 2022-10-19 |
0.8872 GBP |
6,212.9656 |
0.8820 GBP |
0.8820 GBP |
0.8820 GBP |
0.8890 GBP |
| 2022-10-18 |
0.8752 GBP |
603.0688 |
0.8830 GBP |
0.8750 GBP |
0.8750 GBP |
0.8820 GBP |
| 2022-10-17 |
0.8889 GBP |
240.4100 |
0.8930 GBP |
0.8830 GBP |
0.8830 GBP |
0.8830 GBP |
| 2022-10-16 |
0.8930 GBP |
20.1113 |
0.8960 GBP |
0.8930 GBP |
0.8930 GBP |
0.8930 GBP |
| 2022-10-15 |
0.8950 GBP |
63.9764 |
0.8940 GBP |
0.8930 GBP |
0.8930 GBP |
0.8960 GBP |
| 2022-10-14 |
0.8897 GBP |
5,966.2855 |
0.8830 GBP |
0.8830 GBP |
0.8830 GBP |
0.8960 GBP |
| 2022-10-13 |
0.8952 GBP |
9,479.2729 |
0.9000 GBP |
0.8830 GBP |
0.8830 GBP |
0.8830 GBP |
| 2022-10-12 |
0.9063 GBP |
34,981.8751 |
0.9000 GBP |
0.9000 GBP |
0.9000 GBP |
0.9000 GBP |
| 2022-10-11 |
0.9031 GBP |
7,303.7258 |
0.9030 GBP |
0.8950 GBP |
0.8950 GBP |
0.9000 GBP |
| 2022-10-10 |
0.9037 GBP |
2,447.8127 |
0.9040 GBP |
0.9020 GBP |
0.9020 GBP |
0.9030 GBP |
| 2022-10-09 |
0.9025 GBP |
593.5856 |
0.9030 GBP |
0.9010 GBP |
0.9020 GBP |
0.9040 GBP |
| 2022-10-08 |
0.8984 GBP |
17,356.9030 |
0.9020 GBP |
0.8970 GBP |
0.8970 GBP |
0.9030 GBP |
| 2022-10-07 |
0.8933 GBP |
5,313.5103 |
0.8970 GBP |
0.8910 GBP |
0.8910 GBP |
0.9020 GBP |
| 2022-10-06 |
0.8939 GBP |
13,126.4217 |
0.8900 GBP |
0.8820 GBP |
0.8870 GBP |
0.8970 GBP |
| 2022-10-05 |
0.8792 GBP |
13,648.1070 |
0.8710 GBP |
0.8710 GBP |
0.8710 GBP |
0.8900 GBP |
| 2022-10-04 |
0.8818 GBP |
53,709.8531 |
0.8850 GBP |
0.8710 GBP |
0.8710 GBP |
0.8710 GBP |
| 2022-10-03 |
0.8897 GBP |
21,050.4553 |
0.8970 GBP |
0.8840 GBP |
0.8850 GBP |
0.8850 GBP |
| 2022-10-02 |
0.8958 GBP |
2,928.5380 |
0.8980 GBP |
0.8950 GBP |
0.8950 GBP |
0.8960 GBP |
| 2022-10-01 |
0.8945 GBP |
3,078.1781 |
0.8960 GBP |
0.8930 GBP |
0.8930 GBP |
0.8980 GBP |
| 2022-09-30 |
0.8979 GBP |
46,329.4641 |
0.8940 GBP |
0.8930 GBP |
0.8950 GBP |
0.8960 GBP |
| 2022-09-29 |
0.9211 GBP |
37,178.0207 |
0.9200 GBP |
0.9010 GBP |
0.9010 GBP |
0.9010 GBP |
| 2022-09-28 |
0.9342 GBP |
12,024.4036 |
0.9330 GBP |
0.9200 GBP |
0.9200 GBP |
0.9200 GBP |
| 2022-09-27 |
0.9278 GBP |
45,135.1147 |
0.9300 GBP |
0.9230 GBP |
0.9230 GBP |
0.9330 GBP |
| 2022-09-26 |
0.9304 GBP |
244,861.8537 |
0.9240 GBP |
0.9200 GBP |
0.9270 GBP |
0.9350 GBP |
| 2022-09-25 |
0.9245 GBP |
194,821.7151 |
0.9220 GBP |
0.9200 GBP |
0.9200 GBP |
0.9240 GBP |
| 2022-09-24 |
0.9220 GBP |
727.5807 |
0.9190 GBP |
0.9190 GBP |
0.9190 GBP |
0.9220 GBP |
| 2022-09-23 |
0.9103 GBP |
201,806.5058 |
0.8890 GBP |
0.8890 GBP |
0.8890 GBP |
0.9190 GBP |
| 2022-09-22 |
0.8857 GBP |
18,720.5727 |
0.8840 GBP |
0.8830 GBP |
0.8840 GBP |
0.8890 GBP |
| 2022-09-21 |
0.8832 GBP |
13,258.2720 |
0.8820 GBP |
0.8790 GBP |
0.8820 GBP |
0.8840 GBP |
| 2022-09-20 |
0.8808 GBP |
23,379.7450 |
0.8770 GBP |
0.8760 GBP |
0.8760 GBP |
0.8820 GBP |
| 2022-09-19 |
0.8770 GBP |
0.7369 |
0.8760 GBP |
0.8760 GBP |
0.8760 GBP |
0.8770 GBP |
| 2022-09-18 |
0.8755 GBP |
3,532.0630 |
0.8750 GBP |
0.8750 GBP |
0.8750 GBP |
0.8760 GBP |
| 2022-09-17 |
0.8750 GBP |
1,799.1931 |
0.8790 GBP |
0.8750 GBP |
0.8750 GBP |
0.8750 GBP |
| 2022-09-16 |
0.8784 GBP |
13,652.4213 |
0.8740 GBP |
0.8720 GBP |
0.8720 GBP |
0.8790 GBP |
| 2022-09-15 |
0.8726 GBP |
16,330.2825 |
0.8610 GBP |
0.8610 GBP |
0.8610 GBP |
0.8720 GBP |
| 2022-09-14 |
0.8648 GBP |
11,554.3768 |
0.8690 GBP |
0.8610 GBP |
0.8610 GBP |
0.8610 GBP |
| 2022-09-13 |
0.8574 GBP |
27,901.3856 |
0.8530 GBP |
0.8500 GBP |
0.8530 GBP |
0.8690 GBP |