Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
1.2495 USD |
2,063,393.2953 GBP |
1.2485 USD |
1.2485 USD |
1.2513 USD |
1.2503 USD |
| 2025-01-25 |
1.2485 USD |
1,261,609.8107 GBP |
1.2481 USD |
1.2475 USD |
1.2491 USD |
1.2483 USD |
| 2025-01-24 |
1.2431 USD |
6,140,452.8899 GBP |
1.2353 USD |
1.2323 USD |
1.2501 USD |
1.2487 USD |
| 2025-01-23 |
1.2312 USD |
4,233,971.5645 GBP |
1.2318 USD |
1.2287 USD |
1.2354 USD |
1.2346 USD |
| 2025-01-22 |
1.2332 USD |
5,688,814.2765 GBP |
1.2353 USD |
1.2306 USD |
1.2380 USD |
1.2319 USD |
| 2025-01-21 |
1.2298 USD |
7,689,158.8374 GBP |
1.2327 USD |
1.2231 USD |
1.2347 USD |
1.2347 USD |
| 2025-01-20 |
1.2244 USD |
12,979,888.7482 GBP |
1.2177 USD |
1.2150 USD |
1.2345 USD |
1.2328 USD |
| 2025-01-19 |
1.2177 USD |
9,839,757.6885 GBP |
1.2188 USD |
1.2100 USD |
1.2210 USD |
1.2176 USD |
| 2025-01-18 |
1.2192 USD |
2,521,833.0279 GBP |
1.2190 USD |
1.2174 USD |
1.2216 USD |
1.2188 USD |
| 2025-01-17 |
1.2203 USD |
5,692,879.4940 GBP |
1.2236 USD |
1.2162 USD |
1.2255 USD |
1.2191 USD |
| 2025-01-16 |
1.2214 USD |
4,783,437.8040 GBP |
1.2250 USD |
1.2166 USD |
1.2260 USD |
1.2236 USD |
| 2025-01-15 |
1.2241 USD |
4,520,334.7268 GBP |
1.2208 USD |
1.2174 USD |
1.2305 USD |
1.2246 USD |
| 2025-01-14 |
1.2184 USD |
4,823,035.3310 GBP |
1.2224 USD |
1.2136 USD |
1.2239 USD |
1.2209 USD |
| 2025-01-13 |
1.2141 USD |
5,801,045.7277 GBP |
1.2200 USD |
1.2097 USD |
1.2204 USD |
1.2170 USD |
| 2025-01-12 |
1.2203 USD |
778,288.9145 GBP |
1.2205 USD |
1.2192 USD |
1.2212 USD |
1.2198 USD |
| 2025-01-11 |
1.2206 USD |
573,709.4132 GBP |
1.2209 USD |
1.2197 USD |
1.2211 USD |
1.2207 USD |
| 2025-01-10 |
1.2233 USD |
4,072,344.8736 GBP |
1.2288 USD |
1.1500 USD |
1.2316 USD |
1.2210 USD |
| 2025-01-09 |
1.2303 USD |
5,325,800.3794 GBP |
1.2347 USD |
1.2236 USD |
1.2363 USD |
1.2299 USD |
| 2025-01-08 |
1.2368 USD |
5,208,036.2591 GBP |
1.2470 USD |
1.2315 USD |
1.2491 USD |
1.2355 USD |
| 2025-01-07 |
1.2507 USD |
5,354,231.0975 GBP |
1.2509 USD |
1.2451 USD |
1.2576 USD |
1.2471 USD |
| 2025-01-06 |
1.2490 USD |
5,869,973.3390 GBP |
1.2422 USD |
1.2415 USD |
1.2548 USD |
1.2504 USD |
| 2025-01-05 |
1.2417 USD |
1,077,871.6906 GBP |
1.2412 USD |
1.2407 USD |
1.2430 USD |
1.2425 USD |
| 2025-01-04 |
1.2414 USD |
1,788,554.7476 GBP |
1.2423 USD |
1.2401 USD |
1.2427 USD |
1.2412 USD |
| 2025-01-03 |
1.2403 USD |
3,495,613.7928 GBP |
1.2389 USD |
1.2386 USD |
1.2419 USD |
1.2400 USD |
| 2025-01-02 |
1.2436 USD |
3,708,862.5864 GBP |
1.2527 USD |
1.2357 USD |
1.2547 USD |
1.2377 USD |
| 2025-01-01 |
1.2517 USD |
1,337,930.9090 GBP |
1.2526 USD |
1.2506 USD |
1.2529 USD |
1.2518 USD |
| 2024-12-31 |
1.2536 USD |
2,726,439.0467 GBP |
1.2547 USD |
1.2512 USD |
1.2585 USD |
1.2517 USD |
| 2024-12-30 |
1.2574 USD |
2,062,953.5335 GBP |
1.2595 USD |
1.2508 USD |
1.2659 USD |
1.2551 USD |
| 2024-12-29 |
1.2591 USD |
2,918,258.8088 GBP |
1.2569 USD |
1.2562 USD |
1.2681 USD |
1.2610 USD |
| 2024-12-28 |
1.2560 USD |
1,038,427.6495 GBP |
1.2572 USD |
1.2400 USD |
1.2577 USD |
1.2572 USD |
| 2024-12-27 |
1.2534 USD |
1,836,557.5017 GBP |
1.2522 USD |
1.2494 USD |
1.2593 USD |
1.2573 USD |
| 2024-12-26 |
1.2519 USD |
1,402,001.5702 GBP |
1.2541 USD |
1.2494 USD |
1.2545 USD |
1.2523 USD |
| 2024-12-25 |
1.2546 USD |
1,236,062.4704 GBP |
1.2538 USD |
1.2533 USD |
1.2557 USD |
1.2552 USD |
| 2024-12-24 |
1.2541 USD |
3,391,550.1241 GBP |
1.2528 USD |
1.2514 USD |
1.2569 USD |
1.2539 USD |
| 2024-12-23 |
1.2553 USD |
2,430,750.0226 GBP |
1.2561 USD |
1.2511 USD |
1.2584 USD |
1.2522 USD |
| 2024-12-22 |
1.2551 USD |
957,698.8896 GBP |
1.2551 USD |
1.2544 USD |
1.2561 USD |
1.2548 USD |
| 2024-12-21 |
1.2553 USD |
1,534,254.4564 GBP |
1.2555 USD |
1.2543 USD |
1.2561 USD |
1.2551 USD |
| 2024-12-20 |
1.2522 USD |
7,529,229.5929 GBP |
1.2494 USD |
1.2475 USD |
1.2605 USD |
1.2554 USD |
| 2024-12-19 |
1.2575 USD |
5,447,384.9229 GBP |
1.2568 USD |
1.2494 USD |
1.2667 USD |
1.2501 USD |
| 2024-12-18 |
1.2693 USD |
7,341,483.1961 GBP |
1.2720 USD |
1.2564 USD |
1.3300 USD |
1.2566 USD |
| 2024-12-17 |
1.2706 USD |
4,426,774.8331 GBP |
1.2693 USD |
1.2670 USD |
1.2743 USD |
1.2728 USD |
| 2024-12-16 |
1.2668 USD |
6,833,302.5564 GBP |
1.2645 USD |
1.2634 USD |
1.2717 USD |
1.2690 USD |
| 2024-12-15 |
1.2641 USD |
1,265,003.9502 GBP |
1.2624 USD |
1.2619 USD |
1.2665 USD |
1.2629 USD |
| 2024-12-14 |
1.2634 USD |
1,278,606.6636 GBP |
1.2631 USD |
1.2626 USD |
1.2646 USD |
1.2634 USD |
| 2024-12-13 |
1.2643 USD |
6,989,011.9346 GBP |
1.2684 USD |
1.2610 USD |
1.2688 USD |
1.2631 USD |
| 2024-12-12 |
1.2732 USD |
6,248,656.0755 GBP |
1.2768 USD |
1.2677 USD |
1.2785 USD |
1.2683 USD |
| 2024-12-11 |
1.2746 USD |
6,945,498.6776 GBP |
1.2774 USD |
1.2712 USD |
1.2779 USD |
1.2754 USD |
| 2024-12-10 |
1.2746 USD |
8,434,525.6905 GBP |
1.2738 USD |
1.2710 USD |
1.2773 USD |
1.2771 USD |
| 2024-12-09 |
1.2772 USD |
7,091,238.7679 GBP |
1.2767 USD |
1.2722 USD |
1.2797 USD |
1.2759 USD |
| 2024-12-08 |
1.2755 USD |
1,879,251.0487 GBP |
1.2755 USD |
1.2745 USD |
1.2769 USD |
1.2759 USD |