Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.3689 USD |
116,026.9227 GBP |
1.3674 USD |
1.3629 USD |
1.3706 USD |
1.3688 USD |
| 2026-02-02 |
1.3684 USD |
157,210.9127 GBP |
1.3682 USD |
1.3629 USD |
1.3706 USD |
1.3656 USD |
| 2026-02-01 |
1.3689 USD |
28,690.8957 GBP |
1.3674 USD |
1.3669 USD |
1.3701 USD |
1.3699 USD |
| 2026-01-31 |
1.3678 USD |
35,339.4956 GBP |
1.3694 USD |
1.3669 USD |
1.3694 USD |
1.3688 USD |
| 2026-01-30 |
1.3745 USD |
23,339.6414 GBP |
1.3802 USD |
1.3672 USD |
1.3812 USD |
1.3681 USD |
| 2026-01-29 |
1.3802 USD |
359,272.8211 GBP |
1.3814 USD |
1.3713 USD |
1.3827 USD |
1.3804 USD |
| 2026-01-28 |
1.3795 USD |
298,839.7263 GBP |
1.3822 USD |
1.3756 USD |
1.3848 USD |
1.3812 USD |
| 2026-01-27 |
1.3713 USD |
206,185.7742 GBP |
1.3682 USD |
1.3664 USD |
1.3849 USD |
1.3843 USD |
| 2026-01-26 |
1.3652 USD |
236,880.3235 GBP |
1.3666 USD |
1.3582 USD |
1.3704 USD |
1.3676 USD |
| 2026-01-25 |
1.3654 USD |
30,267.0204 GBP |
1.3621 USD |
1.3621 USD |
1.3678 USD |
1.3678 USD |
| 2026-01-24 |
1.3632 USD |
8,360.7139 GBP |
1.3634 USD |
1.3626 USD |
1.3649 USD |
1.3626 USD |
| 2026-01-23 |
1.3548 USD |
29,258.1351 GBP |
1.3495 USD |
1.3484 USD |
1.3649 USD |
1.3649 USD |
| 2026-01-22 |
1.3503 USD |
276,097.1756 GBP |
1.3423 USD |
1.3413 USD |
1.3512 USD |
1.3503 USD |
| 2026-01-21 |
1.3439 USD |
203,794.5857 GBP |
1.3447 USD |
1.3402 USD |
1.3458 USD |
1.3425 USD |
| 2026-01-20 |
1.3472 USD |
275,735.7474 GBP |
1.3418 USD |
1.3411 USD |
1.3566 USD |
1.3437 USD |
| 2026-01-19 |
1.3405 USD |
41,397.2928 GBP |
1.3383 USD |
1.3361 USD |
1.3429 USD |
1.3429 USD |
| 2026-01-18 |
1.3380 USD |
21,546.0315 GBP |
1.3365 USD |
1.3361 USD |
1.3394 USD |
1.3363 USD |
| 2026-01-17 |
1.3365 USD |
1,979.7452 GBP |
1.3365 USD |
1.3365 USD |
1.3380 USD |
1.3365 USD |
| 2026-01-16 |
1.3397 USD |
33,063.1118 GBP |
1.3385 USD |
1.3365 USD |
1.3407 USD |
1.3365 USD |
| 2026-01-15 |
1.3420 USD |
287,543.3577 GBP |
1.3434 USD |
1.3370 USD |
1.3452 USD |
1.3385 USD |
| 2026-01-14 |
1.3438 USD |
422,407.0091 GBP |
1.3422 USD |
1.3367 USD |
1.3460 USD |
1.3440 USD |
| 2026-01-13 |
1.3455 USD |
291,225.9937 GBP |
1.3479 USD |
1.3418 USD |
1.3487 USD |
1.3418 USD |
| 2026-01-12 |
1.3451 USD |
302,055.8470 GBP |
1.3407 USD |
1.3387 USD |
1.3479 USD |
1.3463 USD |
| 2026-01-11 |
1.3404 USD |
55,725.0671 GBP |
1.3388 USD |
1.3388 USD |
1.3418 USD |
1.3400 USD |
| 2026-01-10 |
1.3393 USD |
9,185.5939 GBP |
1.3393 USD |
1.3388 USD |
1.3412 USD |
1.3404 USD |
| 2026-01-09 |
1.3413 USD |
56,981.2332 GBP |
1.3434 USD |
1.3394 USD |
1.3439 USD |
1.3394 USD |
| 2026-01-08 |
1.3448 USD |
465,880.5633 GBP |
1.3461 USD |
1.3412 USD |
1.3461 USD |
1.3452 USD |
| 2026-01-07 |
1.3488 USD |
31,336.0793 GBP |
1.3509 USD |
1.3456 USD |
1.3519 USD |
1.3456 USD |
| 2026-01-06 |
1.3531 USD |
163,449.7786 GBP |
1.3536 USD |
1.3491 USD |
1.3556 USD |
1.3504 USD |
| 2026-01-05 |
1.3449 USD |
138,600.2044 GBP |
1.3441 USD |
1.3425 USD |
1.3548 USD |
1.3533 USD |
| 2026-01-04 |
1.3460 USD |
17,131.0249 GBP |
1.3475 USD |
1.3450 USD |
1.3479 USD |
1.3452 USD |
| 2026-01-03 |
1.3464 USD |
6,379.9855 GBP |
1.3477 USD |
1.3458 USD |
1.3477 USD |
1.3458 USD |
| 2026-01-02 |
1.3481 USD |
72,183.7235 GBP |
1.3474 USD |
1.3437 USD |
1.3493 USD |
1.3459 USD |
| 2026-01-01 |
1.3481 USD |
30,914.7581 GBP |
1.3462 USD |
1.3462 USD |
1.3499 USD |
1.3471 USD |
| 2025-12-31 |
1.3479 USD |
702,321.3120 GBP |
1.3469 USD |
1.3417 USD |
1.3543 USD |
1.3462 USD |
| 2025-12-30 |
1.3502 USD |
56,145.3846 GBP |
1.3508 USD |
1.3469 USD |
1.3542 USD |
1.3470 USD |
| 2025-12-29 |
1.3484 USD |
290,309.5144 GBP |
1.3509 USD |
1.3415 USD |
1.3531 USD |
1.3523 USD |
| 2025-12-28 |
1.3525 USD |
27,308.4994 GBP |
1.3531 USD |
1.3509 USD |
1.3549 USD |
1.3509 USD |
| 2025-12-27 |
1.3506 USD |
28,769.0929 GBP |
1.3506 USD |
1.3490 USD |
1.3528 USD |
1.3528 USD |
| 2025-12-26 |
1.3501 USD |
121,559.8856 GBP |
1.3506 USD |
1.3484 USD |
1.3519 USD |
1.3499 USD |
| 2025-12-25 |
1.3515 USD |
31,121.6156 GBP |
1.3498 USD |
1.3498 USD |
1.3519 USD |
1.3513 USD |
| 2025-12-24 |
1.3510 USD |
67,150.7486 GBP |
1.3523 USD |
1.3494 USD |
1.3524 USD |
1.3498 USD |
| 2025-12-23 |
1.3498 USD |
39,449.6373 GBP |
1.3468 USD |
1.3468 USD |
1.3523 USD |
1.3523 USD |
| 2025-12-22 |
1.3402 USD |
414,207.0817 GBP |
1.3380 USD |
1.3197 USD |
1.3473 USD |
1.3472 USD |
| 2025-12-21 |
1.3376 USD |
10,441.9334 GBP |
1.3367 USD |
1.3364 USD |
1.3385 USD |
1.3376 USD |
| 2025-12-20 |
1.3374 USD |
7,681.1046 GBP |
1.3373 USD |
1.3367 USD |
1.3384 USD |
1.3367 USD |
| 2025-12-19 |
1.3378 USD |
29,666.2993 GBP |
1.3385 USD |
1.3359 USD |
1.3393 USD |
1.3373 USD |
| 2025-12-18 |
1.3368 USD |
187,635.2466 GBP |
1.3374 USD |
1.3345 USD |
1.3455 USD |
1.3380 USD |
| 2025-12-17 |
1.3390 USD |
49,409.4570 GBP |
1.3426 USD |
1.3327 USD |
1.3431 USD |
1.3381 USD |
| 2025-12-16 |
1.3432 USD |
484,346.3243 GBP |
1.3388 USD |
1.3364 USD |
1.3480 USD |
1.3426 USD |