Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.2598 USD |
9,970,458.2211 GBP |
1.2708 USD |
1.2503 USD |
1.2800 USD |
1.2580 USD |
| 2024-11-21 |
1.2644 USD |
7,233,963.8346 GBP |
1.2662 USD |
1.2582 USD |
1.2703 USD |
1.2641 USD |
| 2024-11-20 |
1.2671 USD |
3,187,560.2189 GBP |
1.2697 USD |
1.2639 USD |
1.2714 USD |
1.2659 USD |
| 2024-11-19 |
1.2664 USD |
4,433,460.4477 GBP |
1.2682 USD |
1.2616 USD |
1.2697 USD |
1.2693 USD |
| 2024-11-18 |
1.2642 USD |
5,930,144.6264 GBP |
1.2643 USD |
1.2620 USD |
1.2690 USD |
1.2678 USD |
| 2024-11-17 |
1.2690 USD |
2,599,258.2212 GBP |
1.2667 USD |
1.2588 USD |
1.2748 USD |
1.2695 USD |
| 2024-11-16 |
1.2671 USD |
4,150,156.6653 GBP |
1.2630 USD |
1.2249 USD |
1.2835 USD |
1.2675 USD |
| 2024-11-15 |
1.2652 USD |
4,101,642.4278 GBP |
1.2669 USD |
1.2584 USD |
1.2695 USD |
1.2624 USD |
| 2024-11-14 |
1.2685 USD |
6,152,039.9385 GBP |
1.2725 USD |
1.2600 USD |
1.2736 USD |
1.2660 USD |
| 2024-11-13 |
1.2771 USD |
4,761,789.2602 GBP |
1.2768 USD |
1.2723 USD |
1.3000 USD |
1.2800 USD |
| 2024-11-12 |
1.2848 USD |
7,539,433.1287 GBP |
1.2890 USD |
1.2734 USD |
1.3100 USD |
1.2762 USD |
| 2024-11-11 |
1.2898 USD |
5,662,686.6835 GBP |
1.2925 USD |
1.2856 USD |
1.2938 USD |
1.2880 USD |
| 2024-11-10 |
1.2927 USD |
1,761,442.4505 GBP |
1.2910 USD |
1.2880 USD |
1.2944 USD |
1.2927 USD |
| 2024-11-09 |
1.2915 USD |
1,028,033.8812 GBP |
1.2921 USD |
1.2902 USD |
1.2962 USD |
1.2912 USD |
| 2024-11-08 |
1.2950 USD |
2,435,529.1224 GBP |
1.2988 USD |
1.2886 USD |
1.2989 USD |
1.2918 USD |
| 2024-11-07 |
1.2966 USD |
2,641,353.5180 GBP |
1.2897 USD |
1.2882 USD |
1.3344 USD |
1.2988 USD |
| 2024-11-06 |
1.2895 USD |
2,956,815.4293 GBP |
1.3035 USD |
1.2845 USD |
1.3039 USD |
1.2904 USD |
| 2024-11-05 |
1.2992 USD |
3,410,618.2762 GBP |
1.2953 USD |
1.2946 USD |
1.3036 USD |
1.3035 USD |
| 2024-11-04 |
1.2980 USD |
4,163,098.5666 GBP |
1.2950 USD |
1.2934 USD |
1.2998 USD |
1.2952 USD |
| 2024-11-03 |
1.2908 USD |
1,946,700.1993 GBP |
1.2903 USD |
1.2888 USD |
1.2970 USD |
1.2953 USD |
| 2024-11-02 |
1.2910 USD |
396,227.4889 GBP |
1.2918 USD |
1.2903 USD |
1.2918 USD |
1.2907 USD |
| 2024-11-01 |
1.2908 USD |
2,610,361.8716 GBP |
1.2897 USD |
1.2874 USD |
1.2978 USD |
1.2917 USD |
| 2024-10-31 |
1.2906 USD |
3,787,845.3753 GBP |
1.2962 USD |
1.2848 USD |
1.2998 USD |
1.2900 USD |
| 2024-10-30 |
1.3009 USD |
3,347,268.8687 GBP |
1.3125 USD |
1.2936 USD |
1.3125 USD |
1.2969 USD |
| 2024-10-29 |
1.3016 USD |
4,190,307.7770 GBP |
1.2980 USD |
1.2968 USD |
1.3193 USD |
1.3132 USD |
| 2024-10-28 |
1.2973 USD |
4,044,927.5032 GBP |
1.2962 USD |
1.2947 USD |
1.3004 USD |
1.2979 USD |
| 2024-10-27 |
1.2976 USD |
672,295.6116 GBP |
1.2960 USD |
1.2950 USD |
1.3000 USD |
1.2961 USD |
| 2024-10-26 |
1.2955 USD |
451,603.2931 GBP |
1.2949 USD |
1.2945 USD |
1.2966 USD |
1.2959 USD |
| 2024-10-25 |
1.2972 USD |
2,087,448.6146 GBP |
1.2971 USD |
1.2951 USD |
1.2999 USD |
1.2958 USD |
| 2024-10-24 |
1.2967 USD |
3,624,177.9301 GBP |
1.2917 USD |
1.2913 USD |
1.2986 USD |
1.2973 USD |
| 2024-10-23 |
1.2958 USD |
2,884,205.5812 GBP |
1.2981 USD |
1.2907 USD |
1.2995 USD |
1.2913 USD |
| 2024-10-22 |
1.2981 USD |
2,955,073.5353 GBP |
1.2983 USD |
1.2942 USD |
1.3010 USD |
1.2980 USD |
| 2024-10-21 |
1.3020 USD |
1,300,237.2626 GBP |
1.3062 USD |
1.2980 USD |
1.3066 USD |
1.2980 USD |
| 2024-10-20 |
1.3061 USD |
457,317.6446 GBP |
1.3055 USD |
1.3049 USD |
1.3076 USD |
1.3072 USD |
| 2024-10-19 |
1.3046 USD |
354,219.8302 GBP |
1.3051 USD |
1.3035 USD |
1.3055 USD |
1.3054 USD |
| 2024-10-18 |
1.3043 USD |
956,849.9863 GBP |
1.3013 USD |
1.3010 USD |
1.3068 USD |
1.3051 USD |
| 2024-10-17 |
1.3002 USD |
637,607.7803 GBP |
1.2996 USD |
1.2980 USD |
1.3023 USD |
1.3011 USD |
| 2024-10-16 |
1.3029 USD |
1,926,948.3449 GBP |
1.3082 USD |
1.2981 USD |
1.3095 USD |
1.2991 USD |
| 2024-10-15 |
1.3100 USD |
3,268,574.1069 GBP |
1.3058 USD |
1.3025 USD |
1.3276 USD |
1.3073 USD |
| 2024-10-14 |
1.3055 USD |
2,337,274.6894 GBP |
1.3054 USD |
1.3027 USD |
1.3087 USD |
1.3061 USD |
| 2024-10-13 |
1.3091 USD |
702,980.3916 GBP |
1.3092 USD |
1.3059 USD |
1.3103 USD |
1.3061 USD |
| 2024-10-12 |
1.3078 USD |
536,586.0984 GBP |
1.3069 USD |
1.3062 USD |
1.3093 USD |
1.3091 USD |
| 2024-10-11 |
1.3065 USD |
1,141,123.3384 GBP |
1.3056 USD |
1.3035 USD |
1.3081 USD |
1.3065 USD |
| 2024-10-10 |
1.3056 USD |
900,312.9234 GBP |
1.3061 USD |
1.3020 USD |
1.3087 USD |
1.3053 USD |
| 2024-10-09 |
1.3077 USD |
527,054.9769 GBP |
1.3091 USD |
1.3055 USD |
1.3100 USD |
1.3057 USD |
| 2024-10-08 |
1.3092 USD |
1,351,077.4189 GBP |
1.3086 USD |
1.3067 USD |
1.3110 USD |
1.3090 USD |
| 2024-10-07 |
1.3097 USD |
1,914,668.9630 GBP |
1.3124 USD |
1.3062 USD |
1.3172 USD |
1.3087 USD |
| 2024-10-06 |
1.3135 USD |
297,819.5335 GBP |
1.3130 USD |
1.3129 USD |
1.3146 USD |
1.3135 USD |
| 2024-10-05 |
1.3128 USD |
515,904.3788 GBP |
1.3121 USD |
1.3119 USD |
1.3138 USD |
1.3129 USD |
| 2024-10-04 |
1.3137 USD |
1,959,937.8085 GBP |
1.3127 USD |
1.3067 USD |
1.3172 USD |
1.3122 USD |