Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-02 |
1.2450 USD |
24,100.2903 GBP |
1.2497 USD |
1.2421 USD |
1.2514 USD |
1.2458 USD |
| 2020-05-01 |
1.2480 USD |
53,282.8021 GBP |
1.2509 USD |
1.2423 USD |
1.2535 USD |
1.2497 USD |
| 2020-04-30 |
1.2460 USD |
98,371.5350 GBP |
1.2388 USD |
1.2205 USD |
1.2610 USD |
1.2509 USD |
| 2020-04-29 |
1.2355 USD |
116,547.6448 GBP |
1.2377 USD |
1.2024 USD |
1.2429 USD |
1.2388 USD |
| 2020-04-28 |
1.2399 USD |
51,142.9552 GBP |
1.2347 USD |
1.2320 USD |
1.2448 USD |
1.2377 USD |
| 2020-04-27 |
1.2342 USD |
22,671.7267 GBP |
1.2268 USD |
1.2252 USD |
1.2387 USD |
1.2347 USD |
| 2020-04-26 |
1.2275 USD |
20,177.5393 GBP |
1.2270 USD |
1.2252 USD |
1.2302 USD |
1.2268 USD |
| 2020-04-25 |
1.2310 USD |
31,650.9396 GBP |
1.2248 USD |
1.2248 USD |
1.2336 USD |
1.2270 USD |
| 2020-04-24 |
1.2268 USD |
23,382.8126 GBP |
1.2283 USD |
1.2222 USD |
1.2303 USD |
1.2248 USD |
| 2020-04-23 |
1.2313 USD |
49,523.0992 GBP |
1.2256 USD |
1.2256 USD |
1.2357 USD |
1.2283 USD |
| 2020-04-22 |
1.2250 USD |
74,933.1502 GBP |
1.2217 USD |
1.2168 USD |
1.2300 USD |
1.2256 USD |
| 2020-04-21 |
1.2267 USD |
40,691.4943 GBP |
1.2362 USD |
1.2153 USD |
1.2417 USD |
1.2217 USD |
| 2020-04-20 |
1.2377 USD |
58,451.2969 GBP |
1.2424 USD |
1.2256 USD |
1.2438 USD |
1.2362 USD |
| 2020-04-19 |
1.2441 USD |
59,662.8520 GBP |
1.2410 USD |
1.2394 USD |
1.2480 USD |
1.2424 USD |
| 2020-04-18 |
1.2426 USD |
9,158.2525 GBP |
1.2457 USD |
1.2387 USD |
1.2458 USD |
1.2410 USD |
| 2020-04-17 |
1.2433 USD |
45,923.0134 GBP |
1.2434 USD |
1.2377 USD |
1.2487 USD |
1.2457 USD |
| 2020-04-16 |
1.2270 USD |
52,647.9130 GBP |
1.2289 USD |
1.1788 USD |
1.2506 USD |
1.2434 USD |
| 2020-04-15 |
1.2450 USD |
152,274.1826 GBP |
1.2530 USD |
1.2230 USD |
1.2750 USD |
1.2289 USD |
| 2020-04-14 |
1.2484 USD |
54,449.9053 GBP |
1.2421 USD |
1.2337 USD |
1.2595 USD |
1.2530 USD |
| 2020-04-13 |
1.2429 USD |
53,290.1732 GBP |
1.2386 USD |
1.2365 USD |
1.2476 USD |
1.2421 USD |
| 2020-04-12 |
1.2368 USD |
12,052.3111 GBP |
1.2345 USD |
1.2337 USD |
1.2396 USD |
1.2386 USD |
| 2020-04-11 |
1.2366 USD |
4,855.0853 GBP |
1.2407 USD |
1.2345 USD |
1.2407 USD |
1.2346 USD |
| 2020-04-10 |
1.2377 USD |
49,955.7974 GBP |
1.2395 USD |
1.2347 USD |
1.2429 USD |
1.2407 USD |
| 2020-04-09 |
1.2376 USD |
30,194.4600 GBP |
1.2322 USD |
1.2310 USD |
1.2419 USD |
1.2395 USD |
| 2020-04-08 |
1.2272 USD |
12,179.9548 GBP |
1.2270 USD |
1.2134 USD |
1.2337 USD |
1.2322 USD |
| 2020-04-07 |
1.2259 USD |
48,414.6160 GBP |
1.2177 USD |
1.2152 USD |
1.2304 USD |
1.2270 USD |
| 2020-04-06 |
1.2170 USD |
53,105.5857 GBP |
1.2159 USD |
1.2122 USD |
1.2280 USD |
1.2177 USD |
| 2020-04-05 |
1.2166 USD |
2,855.0989 GBP |
1.2183 USD |
1.2151 USD |
1.2211 USD |
1.2159 USD |
| 2020-04-04 |
1.2201 USD |
9,955.6242 GBP |
1.2199 USD |
1.2175 USD |
1.2236 USD |
1.2183 USD |
| 2020-04-03 |
1.2220 USD |
54,729.7295 GBP |
1.2333 USD |
1.2141 USD |
1.2338 USD |
1.2199 USD |
| 2020-04-02 |
1.2357 USD |
118,711.6251 GBP |
1.2356 USD |
1.2007 USD |
1.2600 USD |
1.2333 USD |
| 2020-04-01 |
1.2340 USD |
32,409.6787 GBP |
1.2375 USD |
1.2259 USD |
1.2408 USD |
1.2356 USD |
| 2020-03-31 |
1.2264 USD |
17,000.9381 GBP |
1.2305 USD |
1.2211 USD |
1.2395 USD |
1.2375 USD |
| 2020-03-30 |
1.2310 USD |
83,989.6399 GBP |
1.2299 USD |
1.2174 USD |
1.2373 USD |
1.2305 USD |
| 2020-03-29 |
1.2275 USD |
59,301.8753 GBP |
1.2352 USD |
1.2250 USD |
1.2353 USD |
1.2299 USD |
| 2020-03-28 |
1.2324 USD |
36,449.6679 GBP |
1.2335 USD |
1.2200 USD |
1.2358 USD |
1.2352 USD |
| 2020-03-27 |
1.2248 USD |
23,235.9963 GBP |
1.2148 USD |
1.2106 USD |
1.2379 USD |
1.2335 USD |
| 2020-03-26 |
1.2069 USD |
54,531.8087 GBP |
1.1793 USD |
1.1749 USD |
1.2155 USD |
1.2148 USD |
| 2020-03-25 |
1.1735 USD |
494,163.3124 GBP |
1.1699 USD |
1.1424 USD |
1.1832 USD |
1.1793 USD |
| 2020-03-24 |
1.1620 USD |
49,720.9784 GBP |
1.1416 USD |
1.1416 USD |
1.1699 USD |
1.1699 USD |
| 2020-03-23 |
1.1422 USD |
167,726.7761 GBP |
1.1464 USD |
1.0894 USD |
1.1557 USD |
1.1416 USD |
| 2020-03-22 |
1.1498 USD |
82,402.0217 GBP |
1.1584 USD |
1.1419 USD |
1.1596 USD |
1.1464 USD |
| 2020-03-21 |
1.1531 USD |
63,496.3683 GBP |
1.1535 USD |
1.1430 USD |
1.1602 USD |
1.1584 USD |
| 2020-03-20 |
1.1678 USD |
353,534.1496 GBP |
1.1402 USD |
1.1236 USD |
1.2199 USD |
1.1535 USD |
| 2020-03-19 |
1.1539 USD |
226,565.0340 GBP |
1.1575 USD |
1.1368 USD |
1.1754 USD |
1.1402 USD |
| 2020-03-18 |
1.1703 USD |
179,808.7237 GBP |
1.1998 USD |
1.1280 USD |
1.2020 USD |
1.1575 USD |
| 2020-03-17 |
1.2026 USD |
83,681.4543 GBP |
1.2218 USD |
1.1880 USD |
1.2227 USD |
1.1998 USD |
| 2020-03-16 |
1.2226 USD |
230,405.4964 GBP |
1.2290 USD |
1.1853 USD |
1.2665 USD |
1.2217 USD |
| 2020-03-15 |
1.2184 USD |
74,545.6237 GBP |
1.2159 USD |
1.2046 USD |
1.2359 USD |
1.2290 USD |
| 2020-03-14 |
1.2181 USD |
55,055.3204 GBP |
1.2093 USD |
1.2093 USD |
1.2303 USD |
1.2159 USD |