Market GBP / [unlinked]
Identifier on Bitfinex: tGBPEUT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
1.1480 |
26,043.0191 GBP |
1.1496 |
1.1426 |
1.1506 |
1.1457 |
| 2022-11-07 |
1.1447 |
1,625.4153 GBP |
1.1418 |
1.1376 |
1.1510 |
1.1492 |
| 2022-11-06 |
1.1419 |
518,914.4554 GBP |
1.1405 |
1.1368 |
1.1487 |
1.1414 |
| 2022-11-05 |
1.1407 |
10,630.4747 GBP |
1.1415 |
1.1403 |
1.1447 |
1.1411 |
| 2022-11-04 |
1.1455 |
4,640.3073 GBP |
1.1463 |
1.1390 |
1.1513 |
1.1414 |
| 2022-11-03 |
1.1558 |
4,545.1732 GBP |
1.1591 |
1.1442 |
1.1622 |
1.1452 |
| 2022-11-02 |
1.1627 |
3,917.7945 GBP |
1.1633 |
1.1571 |
1.1651 |
1.1607 |
| 2022-11-01 |
1.1621 |
4,599.2201 GBP |
1.1605 |
1.1600 |
1.1639 |
1.1630 |
| 2022-10-31 |
1.1633 |
3,278.0316 GBP |
1.1652 |
1.1596 |
1.1679 |
1.1605 |
| 2022-10-30 |
1.1665 |
25,345.3986 GBP |
1.1657 |
1.1594 |
1.1679 |
1.1673 |
| 2022-10-29 |
1.1658 |
289.2007 GBP |
1.1656 |
1.1656 |
1.1661 |
1.1661 |
| 2022-10-28 |
1.1613 |
3,165.3046 GBP |
1.1604 |
1.1557 |
1.1671 |
1.1661 |
| 2022-10-27 |
1.1555 |
3,260.1799 GBP |
1.1534 |
1.1511 |
1.1620 |
1.1607 |
| 2022-10-26 |
1.1538 |
3,592.1778 GBP |
1.1502 |
1.1495 |
1.1570 |
1.1535 |
| 2022-10-25 |
1.1500 |
4,328.2515 GBP |
1.1440 |
1.1422 |
1.1543 |
1.1505 |
| 2022-10-24 |
1.1487 |
2,616.9418 GBP |
1.1496 |
1.1420 |
1.1547 |
1.1441 |
| 2022-10-23 |
1.1537 |
14,468.7736 GBP |
1.1482 |
1.1482 |
1.1547 |
1.1500 |
| 2022-10-22 |
1.1478 |
113.2208 GBP |
1.1466 |
1.1466 |
1.1491 |
1.1486 |
| 2022-10-21 |
1.1448 |
2,835.3110 GBP |
1.1473 |
1.1401 |
1.1491 |
1.1481 |
| 2022-10-20 |
1.1480 |
2,300.4328 GBP |
1.1475 |
1.1433 |
1.1537 |
1.1478 |
| 2022-10-19 |
1.1496 |
2,205.7958 GBP |
1.1503 |
1.1460 |
1.1527 |
1.1489 |
| 2022-10-18 |
1.1491 |
1,778.8442 GBP |
1.1540 |
1.1462 |
1.1540 |
1.1483 |
| 2022-10-17 |
1.1613 |
118.4589 GBP |
1.1570 |
1.1569 |
1.1640 |
1.1569 |
| 2022-10-16 |
1.1559 |
14,061.3451 GBP |
1.1529 |
1.1525 |
1.1572 |
1.1540 |
| 2022-10-15 |
1.1531 |
31.2714 GBP |
1.1532 |
1.1529 |
1.1532 |
1.1531 |
| 2022-10-14 |
1.1577 |
867.7386 GBP |
1.1575 |
1.1500 |
1.1631 |
1.1536 |
| 2022-10-13 |
1.1570 |
5,529.8227 GBP |
1.1459 |
1.1428 |
1.1639 |
1.1632 |
| 2022-10-12 |
1.1310 |
26,564.5037 GBP |
1.1324 |
1.1270 |
1.1453 |
1.1425 |
| 2022-10-11 |
1.1384 |
2,091.7409 GBP |
1.1381 |
1.1281 |
1.1466 |
1.1329 |
| 2022-10-10 |
1.1371 |
16,972.7926 GBP |
1.1371 |
1.1330 |
1.1437 |
1.1418 |
| 2022-10-09 |
1.1394 |
5,244.0649 GBP |
1.1395 |
1.1370 |
1.1399 |
1.1376 |
| 2022-10-08 |
1.1392 |
69.8106 GBP |
1.1394 |
1.1383 |
1.1401 |
1.1395 |
| 2022-10-07 |
1.1429 |
371,279.0656 GBP |
1.1407 |
1.1354 |
1.1452 |
1.1384 |
| 2022-10-06 |
1.1396 |
52,105.1887 GBP |
1.1456 |
1.1354 |
1.1472 |
1.1398 |
| 2022-10-05 |
1.1465 |
58,085.5721 GBP |
1.1473 |
1.1399 |
1.1501 |
1.1456 |
| 2022-10-04 |
1.1493 |
5,527.2634 GBP |
1.1533 |
1.1450 |
1.1569 |
1.1499 |
| 2022-10-03 |
1.1437 |
120,772.6721 GBP |
1.1369 |
1.1327 |
1.1539 |
1.1522 |
| 2022-10-02 |
1.1412 |
4,488.5851 GBP |
1.1397 |
1.1380 |
1.1414 |
1.1400 |
| 2022-10-01 |
1.1399 |
2,616.0725 GBP |
1.1397 |
1.1397 |
1.1402 |
1.1397 |
| 2022-09-30 |
1.1364 |
151,287.2678 GBP |
1.1354 |
1.1313 |
1.1423 |
1.1401 |
| 2022-09-29 |
1.1264 |
63,973.0316 GBP |
1.1160 |
1.1140 |
1.1337 |
1.1337 |
| 2022-09-28 |
1.1143 |
1,153,971.9045 GBP |
1.1293 |
1.1030 |
1.1293 |
1.1187 |
| 2022-09-27 |
1.1207 |
76,901.7075 GBP |
1.1192 |
1.1138 |
1.1247 |
1.1182 |
| 2022-09-26 |
1.1009 |
3,033,471.6641 GBP |
1.1156 |
1.0839 |
1.1267 |
1.1165 |
| 2022-09-25 |
1.1185 |
1,770,871.6139 GBP |
1.1215 |
1.1130 |
1.1223 |
1.1147 |
| 2022-09-24 |
1.1209 |
5,382.0716 GBP |
1.1201 |
1.1196 |
1.1216 |
1.1209 |
| 2022-09-23 |
1.1375 |
143,385.2494 GBP |
1.1455 |
1.1201 |
1.1484 |
1.1201 |
| 2022-09-22 |
1.1469 |
12,041.7342 GBP |
1.1458 |
1.1430 |
1.1527 |
1.1469 |
| 2022-09-21 |
1.1490 |
135,030.7679 GBP |
1.1436 |
1.1418 |
1.1705 |
1.1469 |
| 2022-09-20 |
1.1441 |
33,874.8001 GBP |
1.1419 |
1.1335 |
1.1480 |
1.1415 |