Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1.3578 USD |
75,998.2850 GBP |
0.0000 USD |
1.3528 USD |
1.3630 USD |
1.3560 USD |
| 2025-06-09 |
1.3576 USD |
78,771.1879 GBP |
1.3520 USD |
1.3516 USD |
1.3630 USD |
1.3542 USD |
| 2025-06-08 |
1.3516 USD |
12,978.9662 GBP |
1.3520 USD |
1.3507 USD |
1.3534 USD |
1.3532 USD |
| 2025-06-07 |
1.3516 USD |
43,069.8872 GBP |
1.3528 USD |
1.3490 USD |
1.3542 USD |
1.3507 USD |
| 2025-06-06 |
1.3543 USD |
80,843.1202 GBP |
1.3580 USD |
1.3513 USD |
1.3580 USD |
1.3542 USD |
| 2025-06-05 |
1.3576 USD |
39,816.0491 GBP |
1.3540 USD |
1.3535 USD |
1.3612 USD |
1.3573 USD |
| 2025-06-04 |
1.3526 USD |
438,640.4974 GBP |
1.3510 USD |
1.3510 USD |
1.3577 USD |
1.3540 USD |
| 2025-06-03 |
1.3504 USD |
239,054.0591 GBP |
1.3556 USD |
1.3441 USD |
1.3556 USD |
1.3498 USD |
| 2025-06-02 |
1.3528 USD |
33,732.0611 GBP |
1.3463 USD |
1.3462 USD |
1.3555 USD |
1.3547 USD |
| 2025-06-01 |
1.3464 USD |
56,335.5458 GBP |
1.3444 USD |
1.3432 USD |
1.3501 USD |
1.3466 USD |
| 2025-05-31 |
1.3444 USD |
32,932.4341 GBP |
1.3447 USD |
1.3431 USD |
1.3460 USD |
1.3434 USD |
| 2025-05-30 |
1.3473 USD |
57,985.4617 GBP |
1.3485 USD |
1.3444 USD |
1.3500 USD |
1.3447 USD |
| 2025-05-29 |
1.3476 USD |
105,491.1416 GBP |
1.3447 USD |
1.3431 USD |
1.3507 USD |
1.3485 USD |
| 2025-05-28 |
1.3469 USD |
993,885.5923 GBP |
1.3528 USD |
1.3455 USD |
1.3531 USD |
1.3463 USD |
| 2025-05-27 |
1.3536 USD |
37,227.5627 GBP |
1.3566 USD |
1.3507 USD |
1.3569 USD |
1.3512 USD |
| 2025-05-26 |
1.3564 USD |
32,611.1005 GBP |
1.3555 USD |
1.3542 USD |
1.3585 USD |
1.3551 USD |
| 2025-05-25 |
1.3537 USD |
24,679.0638 GBP |
1.3550 USD |
1.3520 USD |
1.3558 USD |
1.3521 USD |
| 2025-05-24 |
1.3541 USD |
39,893.1413 GBP |
1.3533 USD |
1.3531 USD |
1.3555 USD |
1.3550 USD |
| 2025-05-23 |
1.3450 USD |
180,899.1343 GBP |
1.3434 USD |
1.3399 USD |
1.3547 USD |
1.3547 USD |
| 2025-05-22 |
1.3414 USD |
798,221.3700 GBP |
1.3418 USD |
1.3308 USD |
1.3442 USD |
1.3422 USD |
| 2025-05-21 |
1.3428 USD |
17,248.2167 GBP |
1.3407 USD |
1.3393 USD |
1.3457 USD |
1.3407 USD |
| 2025-05-20 |
1.3374 USD |
30,715.0824 GBP |
1.3341 USD |
1.3334 USD |
1.3399 USD |
1.3399 USD |
| 2025-05-19 |
1.3276 USD |
908,016.0599 GBP |
1.3311 USD |
1.3100 USD |
1.3398 USD |
1.3345 USD |
| 2025-05-18 |
1.3299 USD |
5,661,313.6395 GBP |
1.3265 USD |
1.3160 USD |
1.3311 USD |
1.3311 USD |
| 2025-05-17 |
1.3283 USD |
2,032,700.9336 GBP |
1.3271 USD |
1.3257 USD |
1.3287 USD |
1.3265 USD |
| 2025-05-16 |
1.3236 USD |
439,555.9235 GBP |
1.3305 USD |
1.3000 USD |
1.3335 USD |
1.3268 USD |
| 2025-05-15 |
1.3294 USD |
73,154.0490 GBP |
1.3263 USD |
1.3252 USD |
1.3315 USD |
1.3299 USD |
| 2025-05-14 |
1.3327 USD |
1,435,593.8040 GBP |
1.3309 USD |
1.3254 USD |
1.3356 USD |
1.3259 USD |
| 2025-05-13 |
1.3251 USD |
158,378.8824 GBP |
1.3163 USD |
1.3162 USD |
1.3313 USD |
1.3308 USD |
| 2025-05-12 |
1.3152 USD |
369,392.3456 GBP |
1.3278 USD |
1.3089 USD |
1.3308 USD |
1.3173 USD |
| 2025-05-11 |
1.3299 USD |
154,424.9372 GBP |
1.3306 USD |
1.3244 USD |
1.3324 USD |
1.3260 USD |
| 2025-05-10 |
1.3302 USD |
97,274.3650 GBP |
1.3292 USD |
1.3276 USD |
1.3324 USD |
1.3321 USD |
| 2025-05-09 |
1.3291 USD |
78,220.1285 GBP |
1.3236 USD |
1.3221 USD |
1.3321 USD |
1.3306 USD |
| 2025-05-08 |
1.3288 USD |
42,008.7020 GBP |
1.3303 USD |
1.3236 USD |
1.3349 USD |
1.3240 USD |
| 2025-05-07 |
1.3326 USD |
63,841.8762 GBP |
1.3329 USD |
1.3271 USD |
1.3367 USD |
1.3279 USD |
| 2025-05-06 |
1.3332 USD |
254,645.0291 GBP |
1.3257 USD |
1.3255 USD |
1.3391 USD |
1.3337 USD |
| 2025-05-05 |
1.3299 USD |
133,487.6163 GBP |
1.3271 USD |
1.3252 USD |
1.3321 USD |
1.3281 USD |
| 2025-05-04 |
1.3256 USD |
40,102.0405 GBP |
1.3265 USD |
1.3228 USD |
1.3268 USD |
1.3265 USD |
| 2025-05-03 |
1.3230 USD |
209,802.4026 GBP |
1.3265 USD |
1.3091 USD |
1.3285 USD |
1.3251 USD |
| 2025-05-02 |
1.3296 USD |
62,475.5453 GBP |
1.3301 USD |
1.3270 USD |
1.3333 USD |
1.3283 USD |
| 2025-05-01 |
1.3283 USD |
23,913.8211 GBP |
1.3305 USD |
1.3264 USD |
1.3332 USD |
1.3280 USD |
| 2025-04-30 |
1.3341 USD |
348,462.1413 GBP |
1.3391 USD |
1.3300 USD |
1.3409 USD |
1.3313 USD |
| 2025-04-29 |
1.3386 USD |
947,811.6929 GBP |
1.3417 USD |
1.3381 USD |
1.3436 USD |
1.3399 USD |
| 2025-04-28 |
1.3353 USD |
38,159.6722 GBP |
1.3287 USD |
1.3279 USD |
1.3446 USD |
1.3422 USD |
| 2025-04-27 |
1.3311 USD |
28,054.1138 GBP |
1.3310 USD |
1.3297 USD |
1.3332 USD |
1.3308 USD |
| 2025-04-26 |
1.3313 USD |
16,502.2068 GBP |
1.3301 USD |
1.3297 USD |
1.3324 USD |
1.3308 USD |
| 2025-04-25 |
1.3298 USD |
120,388.7554 GBP |
1.3311 USD |
1.3255 USD |
1.3329 USD |
1.3301 USD |
| 2025-04-24 |
1.3286 USD |
354,755.9594 GBP |
1.3280 USD |
1.3160 USD |
1.3350 USD |
1.3321 USD |
| 2025-04-23 |
1.3273 USD |
127,941.0515 GBP |
1.3295 USD |
1.3225 USD |
1.3335 USD |
1.3261 USD |
| 2025-04-22 |
1.3365 USD |
1,109,614.0382 GBP |
1.3391 USD |
1.3235 USD |
1.3431 USD |
1.3238 USD |