Market GBP / [unlinked]
Identifier on Bitfinex: tGBPEUT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
1.1874 |
330,895.9602 GBP |
1.1867 |
1.1724 |
1.1907 |
1.1896 |
| 2022-04-24 |
1.1878 |
573,938.4400 GBP |
1.1880 |
1.1839 |
1.1906 |
1.1875 |
| 2022-04-23 |
1.1872 |
2,157,409.7424 GBP |
1.1873 |
1.1853 |
1.1893 |
1.1877 |
| 2022-04-22 |
1.1863 |
866,583.1593 GBP |
1.2019 |
1.1854 |
1.2025 |
1.1867 |
| 2022-04-21 |
1.2024 |
2,280.4195 GBP |
1.2044 |
1.1954 |
1.2060 |
1.2027 |
| 2022-04-20 |
1.2048 |
491.8797 GBP |
1.2057 |
1.1999 |
1.2076 |
1.2052 |
| 2022-04-19 |
1.2069 |
4,397.5682 GBP |
1.2067 |
1.2027 |
1.2081 |
1.2051 |
| 2022-04-18 |
1.2082 |
39,981.9167 GBP |
1.2074 |
1.2055 |
1.2091 |
1.2068 |
| 2022-04-17 |
1.2086 |
26,242.1175 GBP |
1.2081 |
1.2074 |
1.2090 |
1.2074 |
| 2022-04-16 |
1.2086 |
14.8583 GBP |
1.2086 |
1.2086 |
1.2086 |
1.2086 |
| 2022-04-15 |
1.2098 |
3,910.8146 GBP |
1.2074 |
1.2068 |
1.2108 |
1.2074 |
| 2022-04-14 |
1.2072 |
784.8645 GBP |
1.2042 |
1.2027 |
1.2170 |
1.2079 |
| 2022-04-13 |
1.2017 |
581.3316 GBP |
1.2012 |
1.1988 |
1.2050 |
1.2046 |
| 2022-04-12 |
1.2001 |
6,921.2835 GBP |
1.1974 |
1.1953 |
1.2039 |
1.2013 |
| 2022-04-11 |
1.1952 |
63.7769 GBP |
1.1972 |
1.1936 |
1.2000 |
1.1974 |
| 2022-04-10 |
1.1971 |
276,205.8786 GBP |
1.2013 |
1.1958 |
1.2013 |
1.1984 |
| 2022-04-09 |
1.1986 |
3,308.8871 GBP |
1.2008 |
1.1983 |
1.2020 |
1.1987 |
| 2022-04-08 |
1.2013 |
483.8964 GBP |
1.2026 |
1.1961 |
1.2059 |
1.2009 |
| 2022-04-07 |
1.1995 |
459.2112 GBP |
1.1987 |
1.1956 |
1.2047 |
1.2017 |
| 2022-04-06 |
1.2008 |
1,668.2475 GBP |
1.1993 |
1.1971 |
1.2036 |
1.1987 |
| 2022-04-05 |
1.2008 |
755.3145 GBP |
1.1947 |
1.1944 |
1.2036 |
1.1992 |
| 2022-04-04 |
1.1955 |
626.6539 GBP |
1.1864 |
1.1864 |
1.1993 |
1.1953 |
| 2022-04-03 |
1.1895 |
236.0825 GBP |
1.1899 |
1.1864 |
1.1912 |
1.1902 |
| 2022-04-02 |
1.1906 |
637.1720 GBP |
1.1900 |
1.1869 |
1.1932 |
1.1899 |
| 2022-04-01 |
1.1875 |
6,510.5967 GBP |
1.1873 |
1.1847 |
1.1912 |
1.1903 |
| 2022-03-31 |
1.1803 |
42,524.0874 GBP |
1.1798 |
1.1746 |
1.1891 |
1.1888 |
| 2022-03-30 |
1.1799 |
974.0983 GBP |
1.1805 |
1.1798 |
1.1878 |
1.1802 |
| 2022-03-29 |
1.1859 |
682.1157 GBP |
1.1916 |
1.1798 |
1.1968 |
1.1813 |
| 2022-03-28 |
1.1977 |
588.5296 GBP |
1.1995 |
1.1898 |
1.2080 |
1.1918 |
| 2022-03-27 |
1.2045 |
121.9318 GBP |
1.2018 |
1.1992 |
1.2095 |
1.1992 |
| 2022-03-26 |
1.2058 |
431.4276 GBP |
1.2061 |
1.2007 |
1.2070 |
1.2050 |
| 2022-03-25 |
1.2037 |
87.7828 GBP |
1.1990 |
1.1957 |
1.2074 |
1.2007 |
| 2022-03-24 |
1.2038 |
384.1468 GBP |
1.1995 |
1.1981 |
1.2083 |
1.1992 |
| 2022-03-23 |
1.2021 |
135.4514 GBP |
1.2031 |
1.1987 |
1.2107 |
1.1997 |
| 2022-03-22 |
1.2077 |
4,159.2460 GBP |
1.1958 |
1.1946 |
1.2092 |
1.2026 |
| 2022-03-21 |
1.1965 |
7,283.7631 GBP |
1.1922 |
1.1889 |
1.2018 |
1.2006 |
| 2022-03-20 |
1.1967 |
16,020.1970 GBP |
1.1967 |
1.1912 |
1.1986 |
1.1924 |
| 2022-03-19 |
1.1977 |
9,203.4829 GBP |
1.1977 |
1.1967 |
1.1977 |
1.1977 |
| 2022-03-18 |
1.1897 |
66.3813 GBP |
1.1859 |
1.1855 |
1.1996 |
1.1911 |
| 2022-03-17 |
1.1918 |
99.6714 GBP |
1.1923 |
1.1828 |
1.2005 |
1.1862 |
| 2022-03-16 |
1.1953 |
14,997.4957 GBP |
1.1895 |
1.1847 |
1.1997 |
1.1922 |
| 2022-03-15 |
1.1909 |
29.1089 GBP |
1.1896 |
1.1816 |
1.1974 |
1.1907 |
| 2022-03-14 |
1.1904 |
32,914.1051 GBP |
1.1940 |
1.1842 |
1.1999 |
1.1868 |
| 2022-03-13 |
1.1956 |
84.9061 GBP |
1.1978 |
1.1931 |
1.1981 |
1.1970 |
| 2022-03-12 |
1.1970 |
5,125.9117 GBP |
1.1991 |
1.1948 |
1.2008 |
1.1948 |
| 2022-03-11 |
1.1952 |
1,462.3403 GBP |
1.1894 |
1.1882 |
1.2020 |
1.1951 |
| 2022-03-10 |
1.1937 |
463.3014 GBP |
1.1897 |
1.1851 |
1.1961 |
1.1901 |
| 2022-03-09 |
1.2004 |
1,637.6409 GBP |
1.2024 |
1.1871 |
1.2091 |
1.1920 |
| 2022-03-08 |
1.2010 |
379.9068 GBP |
1.2075 |
1.1955 |
1.2255 |
1.2024 |
| 2022-03-07 |
1.2121 |
243.6229 GBP |
1.2161 |
1.2046 |
1.2266 |
1.2077 |