Market GBP / [unlinked]
Identifier on Bitfinex: tGBPEUT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-26 |
1.1653 |
10,417.9833 GBP |
1.1621 |
1.1602 |
1.1694 |
1.1665 |
| 2022-06-25 |
1.1643 |
204.6269 GBP |
1.1654 |
1.1574 |
1.1873 |
1.1654 |
| 2022-06-24 |
1.1679 |
29,423.5703 GBP |
1.1657 |
1.1621 |
1.1777 |
1.1621 |
| 2022-06-23 |
1.1664 |
5,737.5153 GBP |
1.1599 |
1.1569 |
1.1697 |
1.1654 |
| 2022-06-22 |
1.1656 |
22,339.3643 GBP |
1.1655 |
1.1594 |
1.1693 |
1.1610 |
| 2022-06-21 |
1.1689 |
91,889.8561 GBP |
1.1646 |
1.1611 |
1.1702 |
1.1655 |
| 2022-06-20 |
1.1667 |
101,929.2798 GBP |
1.1651 |
1.1609 |
1.1700 |
1.1651 |
| 2022-06-19 |
1.1680 |
28,038.7092 GBP |
1.1675 |
1.1648 |
1.1702 |
1.1681 |
| 2022-06-18 |
1.1690 |
42,210.2530 GBP |
1.1701 |
1.1644 |
1.1708 |
1.1675 |
| 2022-06-17 |
1.1665 |
174,966.2697 GBP |
1.1689 |
1.1626 |
1.1773 |
1.1672 |
| 2022-06-16 |
1.1643 |
1,036,346.8984 GBP |
1.1606 |
1.1554 |
1.1738 |
1.1702 |
| 2022-06-15 |
1.1581 |
1,543,977.4760 GBP |
1.1510 |
1.1461 |
1.1653 |
1.1612 |
| 2022-06-14 |
1.1585 |
138,715.1255 GBP |
1.1662 |
1.1474 |
1.1701 |
1.1517 |
| 2022-06-13 |
1.1640 |
292,405.8302 GBP |
1.1698 |
1.1581 |
1.1809 |
1.1654 |
| 2022-06-12 |
1.1715 |
9,365.6477 GBP |
1.1724 |
1.1685 |
1.1732 |
1.1703 |
| 2022-06-11 |
1.1716 |
530.9203 GBP |
1.1721 |
1.1707 |
1.1724 |
1.1724 |
| 2022-06-10 |
1.1736 |
7,622.4299 GBP |
1.1769 |
1.1697 |
1.1787 |
1.1720 |
| 2022-06-09 |
1.1723 |
1,805.3608 GBP |
1.1706 |
1.1644 |
1.1793 |
1.1764 |
| 2022-06-08 |
1.1696 |
7,548.7380 GBP |
1.1782 |
1.1672 |
1.1784 |
1.1703 |
| 2022-06-07 |
1.1687 |
29,061.1116 GBP |
1.1712 |
1.1646 |
1.1788 |
1.1772 |
| 2022-06-06 |
1.1719 |
81,263.6366 GBP |
1.1633 |
1.1622 |
1.1788 |
1.1714 |
| 2022-06-05 |
1.1614 |
733,772.9405 GBP |
1.1726 |
1.1574 |
1.1728 |
1.1696 |
| 2022-06-04 |
1.1713 |
41.4705 GBP |
1.1715 |
1.1650 |
1.1726 |
1.1705 |
| 2022-06-03 |
1.1748 |
248.1981 GBP |
1.1697 |
1.1646 |
1.1767 |
1.1651 |
| 2022-06-02 |
1.1762 |
379.8129 GBP |
1.1785 |
1.1668 |
1.1811 |
1.1699 |
| 2022-06-01 |
1.1783 |
5,317.7388 GBP |
1.1752 |
1.1704 |
1.1833 |
1.1725 |
| 2022-05-31 |
1.1808 |
654.2344 GBP |
1.1744 |
1.1730 |
1.1853 |
1.1748 |
| 2022-05-30 |
1.1756 |
23,660.6480 GBP |
1.1778 |
1.1726 |
1.1856 |
1.1741 |
| 2022-05-29 |
1.1823 |
167,984.6821 GBP |
1.1792 |
1.1754 |
1.1872 |
1.1783 |
| 2022-05-28 |
1.1780 |
10,533.8119 GBP |
1.1772 |
1.1769 |
1.1792 |
1.1773 |
| 2022-05-27 |
1.1768 |
14,079.2496 GBP |
1.1758 |
1.1732 |
1.1830 |
1.1772 |
| 2022-05-26 |
1.1749 |
13,826.2616 GBP |
1.1779 |
1.1726 |
1.1784 |
1.1749 |
| 2022-05-25 |
1.1744 |
3,373.3833 GBP |
1.1683 |
1.1677 |
1.1784 |
1.1777 |
| 2022-05-24 |
1.1696 |
315,311.4672 GBP |
1.1753 |
1.1643 |
1.1811 |
1.1677 |
| 2022-05-23 |
1.1795 |
119,734.3212 GBP |
1.1825 |
1.1751 |
1.1882 |
1.1769 |
| 2022-05-22 |
1.1822 |
69.4332 GBP |
1.1834 |
1.1777 |
1.1848 |
1.1848 |
| 2022-05-21 |
1.1841 |
55.1038 GBP |
1.1879 |
1.1821 |
1.1879 |
1.1821 |
| 2022-05-20 |
1.1823 |
5,877.8120 GBP |
1.1779 |
1.1773 |
1.1983 |
1.1879 |
| 2022-05-19 |
1.1831 |
293.0187 GBP |
1.1786 |
1.1667 |
1.1884 |
1.1786 |
| 2022-05-18 |
1.1849 |
102.1280 GBP |
1.1854 |
1.1755 |
1.1917 |
1.1788 |
| 2022-05-17 |
1.1861 |
151.2891 GBP |
1.1801 |
1.1791 |
1.1960 |
1.1902 |
| 2022-05-16 |
1.1742 |
6,571.9677 GBP |
1.1778 |
1.1699 |
1.1878 |
1.1852 |
| 2022-05-15 |
1.1774 |
8,191.0411 GBP |
1.1769 |
1.1725 |
1.1872 |
1.1773 |
| 2022-05-14 |
1.1801 |
15,309.1573 GBP |
1.1786 |
1.1767 |
1.1843 |
1.1828 |
| 2022-05-13 |
1.1686 |
200,414.8812 GBP |
1.1714 |
1.1627 |
1.1833 |
1.1768 |
| 2022-05-12 |
1.1573 |
3,556,192.7235 GBP |
1.1607 |
1.1352 |
1.2319 |
1.1711 |
| 2022-05-11 |
1.1677 |
228,676.6341 GBP |
1.1681 |
1.1607 |
1.1725 |
1.1612 |
| 2022-05-10 |
1.1672 |
53,177.8484 GBP |
1.1671 |
1.1637 |
1.1708 |
1.1682 |
| 2022-05-09 |
1.1693 |
184,290.0831 GBP |
1.1698 |
1.1662 |
1.1741 |
1.1676 |
| 2022-05-08 |
1.1700 |
126,012.1153 GBP |
1.1702 |
1.1635 |
1.1727 |
1.1714 |