Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
0.8554 GBP |
1,218.0000 |
0.8580 GBP |
0.8530 GBP |
0.8530 GBP |
0.8530 GBP |
| 2022-09-11 |
0.8580 GBP |
5,559.7073 |
0.8630 GBP |
0.8580 GBP |
0.8580 GBP |
0.8580 GBP |
| 2022-09-10 |
0.8606 GBP |
1,751.4400 |
0.8610 GBP |
0.8600 GBP |
0.8600 GBP |
0.8630 GBP |
| 2022-09-09 |
0.8604 GBP |
123.4795 |
0.8760 GBP |
0.8600 GBP |
0.8600 GBP |
0.8610 GBP |
| 2022-09-08 |
0.8760 GBP |
0.0000 |
0.8760 GBP |
0.8760 GBP |
0.8760 GBP |
0.8760 GBP |
| 2022-09-07 |
0.8734 GBP |
23.9981 |
0.8700 GBP |
0.8700 GBP |
0.8700 GBP |
0.8760 GBP |
| 2022-09-06 |
0.8677 GBP |
10,566.1887 |
0.8680 GBP |
0.8630 GBP |
0.8630 GBP |
0.8700 GBP |
| 2022-09-05 |
0.8693 GBP |
5,090.1672 |
0.8680 GBP |
0.8680 GBP |
0.8680 GBP |
0.8680 GBP |
| 2022-09-04 |
0.8680 GBP |
174.6100 |
0.8700 GBP |
0.8680 GBP |
0.8680 GBP |
0.8680 GBP |
| 2022-09-03 |
0.8692 GBP |
4,883.7557 |
0.8670 GBP |
0.8660 GBP |
0.8660 GBP |
0.8700 GBP |
| 2022-09-02 |
0.8636 GBP |
5,524.6736 |
0.8660 GBP |
0.8620 GBP |
0.8620 GBP |
0.8670 GBP |
| 2022-09-01 |
0.8660 GBP |
2,390.5507 |
0.8590 GBP |
0.8590 GBP |
0.8590 GBP |
0.8660 GBP |
| 2022-08-31 |
0.8588 GBP |
15,951.2214 |
0.8570 GBP |
0.8560 GBP |
0.8560 GBP |
0.8590 GBP |
| 2022-08-30 |
0.8541 GBP |
2,996.9506 |
0.8530 GBP |
0.8510 GBP |
0.8520 GBP |
0.8570 GBP |
| 2022-08-29 |
0.8530 GBP |
28.7500 |
0.8530 GBP |
0.8530 GBP |
0.8530 GBP |
0.8530 GBP |
| 2022-08-28 |
0.8528 GBP |
1,076.8336 |
0.8510 GBP |
0.8510 GBP |
0.8510 GBP |
0.8530 GBP |
| 2022-08-27 |
0.8509 GBP |
1,246.9536 |
0.8440 GBP |
0.8440 GBP |
0.8440 GBP |
0.8510 GBP |
| 2022-08-26 |
0.8434 GBP |
3,986.3794 |
0.8440 GBP |
0.8420 GBP |
0.8440 GBP |
0.8440 GBP |
| 2022-08-25 |
0.8456 GBP |
104.0100 |
0.8470 GBP |
0.8440 GBP |
0.8440 GBP |
0.8440 GBP |
| 2022-08-24 |
0.8470 GBP |
0.0000 |
0.8470 GBP |
0.8470 GBP |
0.8470 GBP |
0.8470 GBP |
| 2022-08-23 |
0.8474 GBP |
4,277.0600 |
0.8450 GBP |
0.8450 GBP |
0.8450 GBP |
0.8470 GBP |
| 2022-08-22 |
0.8450 GBP |
0.0000 |
0.8450 GBP |
0.8450 GBP |
0.8450 GBP |
0.8450 GBP |
| 2022-08-21 |
0.8450 GBP |
500.0000 |
0.8500 GBP |
0.8450 GBP |
0.8450 GBP |
0.8450 GBP |
| 2022-08-20 |
0.8485 GBP |
6,576.4792 |
0.8440 GBP |
0.8440 GBP |
0.8440 GBP |
0.8500 GBP |
| 2022-08-19 |
0.8443 GBP |
2,000.0000 |
0.8370 GBP |
0.8370 GBP |
0.8370 GBP |
0.8440 GBP |
| 2022-08-18 |
0.8369 GBP |
6,986.9677 |
0.8290 GBP |
0.8290 GBP |
0.8290 GBP |
0.8370 GBP |
| 2022-08-17 |
0.8286 GBP |
13,047.8605 |
0.8260 GBP |
0.8260 GBP |
0.8260 GBP |
0.8290 GBP |
| 2022-08-16 |
0.8260 GBP |
0.0000 |
0.8260 GBP |
0.8260 GBP |
0.8260 GBP |
0.8260 GBP |
| 2022-08-15 |
0.8252 GBP |
65.3300 |
0.8260 GBP |
0.8250 GBP |
0.8250 GBP |
0.8260 GBP |
| 2022-08-14 |
0.8244 GBP |
1,374.4887 |
0.8220 GBP |
0.8220 GBP |
0.8220 GBP |
0.8260 GBP |
| 2022-08-13 |
0.8226 GBP |
2,634.2100 |
0.8240 GBP |
0.8210 GBP |
0.8210 GBP |
0.8220 GBP |
| 2022-08-12 |
0.8242 GBP |
1,275.3900 |
0.8210 GBP |
0.8210 GBP |
0.8210 GBP |
0.8240 GBP |
| 2022-08-11 |
0.8166 GBP |
3,186.5386 |
0.8150 GBP |
0.8150 GBP |
0.8150 GBP |
0.8210 GBP |
| 2022-08-10 |
0.8178 GBP |
2,654.9976 |
0.8300 GBP |
0.8150 GBP |
0.8150 GBP |
0.8150 GBP |
| 2022-08-09 |
0.8276 GBP |
1,891.0566 |
0.8270 GBP |
0.8250 GBP |
0.8260 GBP |
0.8300 GBP |
| 2022-08-08 |
0.8270 GBP |
57.6923 |
0.8270 GBP |
0.8270 GBP |
0.8270 GBP |
0.8270 GBP |
| 2022-08-07 |
0.8270 GBP |
0.0000 |
0.8270 GBP |
0.8270 GBP |
0.8270 GBP |
0.8270 GBP |
| 2022-08-06 |
0.8270 GBP |
6.2600 |
0.8290 GBP |
0.8270 GBP |
0.8270 GBP |
0.8270 GBP |
| 2022-08-05 |
0.8277 GBP |
4,711.3081 |
0.8210 GBP |
0.8210 GBP |
0.8210 GBP |
0.8290 GBP |
| 2022-08-04 |
0.8231 GBP |
7,143.8431 |
0.8220 GBP |
0.8210 GBP |
0.8210 GBP |
0.8210 GBP |
| 2022-08-03 |
0.8220 GBP |
15,100.5300 |
0.8190 GBP |
0.8190 GBP |
0.8190 GBP |
0.8220 GBP |
| 2022-08-02 |
0.8190 GBP |
10.1953 |
0.8150 GBP |
0.8150 GBP |
0.8150 GBP |
0.8190 GBP |
| 2022-08-01 |
0.8150 GBP |
2,519.0100 |
0.8200 GBP |
0.8150 GBP |
0.8150 GBP |
0.8150 GBP |
| 2022-07-31 |
0.8200 GBP |
2,371.2100 |
0.8200 GBP |
0.8200 GBP |
0.8200 GBP |
0.8200 GBP |
| 2022-07-30 |
0.8220 GBP |
639.2049 |
0.8240 GBP |
0.8200 GBP |
0.8220 GBP |
0.8200 GBP |
| 2022-07-29 |
0.8240 GBP |
55.7961 |
0.8280 GBP |
0.8240 GBP |
0.8240 GBP |
0.8240 GBP |
| 2022-07-28 |
0.8240 GBP |
0.0000 |
0.8280 GBP |
0.8280 GBP |
0.8280 GBP |
0.8280 GBP |
| 2022-07-27 |
0.8289 GBP |
8,856.6800 |
0.8340 GBP |
0.8280 GBP |
0.8280 GBP |
0.8280 GBP |
| 2022-07-26 |
0.8340 GBP |
4.8569 |
0.8310 GBP |
0.8310 GBP |
0.8310 GBP |
0.8340 GBP |
| 2022-07-25 |
0.8335 GBP |
6,240.1241 |
0.8320 GBP |
0.8290 GBP |
0.8290 GBP |
0.8310 GBP |