Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1.3414 USD |
728,807.8426 GBP |
1.3446 USD |
1.3348 USD |
1.3463 USD |
1.3431 USD |
| 2025-07-17 |
1.3405 USD |
506,428.2562 GBP |
1.3409 USD |
1.3348 USD |
1.3463 USD |
1.3447 USD |
| 2025-07-16 |
1.3411 USD |
576,988.1344 GBP |
1.3394 USD |
1.3367 USD |
1.3493 USD |
1.3412 USD |
| 2025-07-15 |
1.3420 USD |
108,518.3982 GBP |
1.3442 USD |
1.3365 USD |
1.3474 USD |
1.3374 USD |
| 2025-07-14 |
1.3493 USD |
97,942.4731 GBP |
1.3498 USD |
1.3431 USD |
1.3533 USD |
1.3431 USD |
| 2025-07-13 |
1.3549 USD |
129,002.6758 GBP |
1.3552 USD |
1.3477 USD |
1.3609 USD |
1.3495 USD |
| 2025-07-12 |
1.3530 USD |
48,697.9417 GBP |
1.3522 USD |
1.3509 USD |
1.3550 USD |
1.3523 USD |
| 2025-07-11 |
1.3548 USD |
427,067.7181 GBP |
1.3583 USD |
1.3490 USD |
1.3628 USD |
1.3528 USD |
| 2025-07-10 |
1.3597 USD |
150,449.2456 GBP |
1.3610 USD |
1.3537 USD |
1.3650 USD |
1.3607 USD |
| 2025-07-09 |
1.3586 USD |
100,642.9348 GBP |
1.3574 USD |
1.3550 USD |
1.3635 USD |
1.3601 USD |
| 2025-07-08 |
1.3548 USD |
99,314.3421 GBP |
1.3626 USD |
1.3490 USD |
1.3639 USD |
1.3580 USD |
| 2025-07-07 |
1.3613 USD |
163,576.0516 GBP |
1.3636 USD |
1.3564 USD |
1.3660 USD |
1.3615 USD |
| 2025-07-06 |
1.3635 USD |
15,086.4556 GBP |
1.3628 USD |
1.3617 USD |
1.3647 USD |
1.3642 USD |
| 2025-07-05 |
1.3653 USD |
47,964.3647 GBP |
1.3641 USD |
1.3623 USD |
1.3675 USD |
1.3637 USD |
| 2025-07-04 |
1.3620 USD |
180,999.8017 GBP |
1.3646 USD |
1.3553 USD |
1.3683 USD |
1.3625 USD |
| 2025-07-03 |
1.3642 USD |
21,404.4978 GBP |
1.3638 USD |
1.3592 USD |
1.3675 USD |
1.3644 USD |
| 2025-07-02 |
1.3646 USD |
153,639.9401 GBP |
1.3757 USD |
1.3568 USD |
1.3757 USD |
1.3646 USD |
| 2025-07-01 |
1.3753 USD |
87,724.0661 GBP |
1.3746 USD |
1.3705 USD |
1.3823 USD |
1.3736 USD |
| 2025-06-30 |
1.3721 USD |
135,348.4765 GBP |
1.3731 USD |
1.3686 USD |
1.3755 USD |
1.3751 USD |
| 2025-06-29 |
1.3713 USD |
9,978.0272 GBP |
1.3721 USD |
1.3702 USD |
1.3727 USD |
1.3712 USD |
| 2025-06-28 |
1.3731 USD |
8,143.1418 GBP |
1.3730 USD |
1.3720 USD |
1.3741 USD |
1.3721 USD |
| 2025-06-27 |
1.3729 USD |
38,701.7495 GBP |
1.3738 USD |
1.3696 USD |
1.3760 USD |
1.3730 USD |
| 2025-06-26 |
1.3741 USD |
34,033.3718 GBP |
1.3694 USD |
1.3680 USD |
1.3774 USD |
1.3720 USD |
| 2025-06-25 |
1.3656 USD |
206,420.5817 GBP |
1.3623 USD |
1.3585 USD |
1.3684 USD |
1.3684 USD |
| 2025-06-24 |
1.3600 USD |
106,285.4172 GBP |
1.3534 USD |
1.3531 USD |
1.3656 USD |
1.3628 USD |
| 2025-06-23 |
1.3431 USD |
208,676.3487 GBP |
1.3413 USD |
1.3303 USD |
1.3563 USD |
1.3529 USD |
| 2025-06-22 |
1.3445 USD |
44,154.6208 GBP |
1.3462 USD |
1.3407 USD |
1.3466 USD |
1.3407 USD |
| 2025-06-21 |
1.3449 USD |
26,973.7400 GBP |
1.3450 USD |
1.3423 USD |
1.3466 USD |
1.3457 USD |
| 2025-06-20 |
1.3494 USD |
56,894.1167 GBP |
1.3481 USD |
1.3450 USD |
1.3547 USD |
1.3477 USD |
| 2025-06-19 |
1.3410 USD |
119,657.4537 GBP |
1.3412 USD |
1.3345 USD |
1.3474 USD |
1.3469 USD |
| 2025-06-18 |
1.3479 USD |
98,923.9573 GBP |
1.3431 USD |
1.3420 USD |
1.3569 USD |
1.3450 USD |
| 2025-06-17 |
1.3563 USD |
30,311.3238 GBP |
1.3564 USD |
1.3421 USD |
1.3594 USD |
1.3421 USD |
| 2025-06-16 |
1.3594 USD |
596,001.2784 GBP |
1.3542 USD |
1.3536 USD |
1.3621 USD |
1.3582 USD |
| 2025-06-15 |
1.3574 USD |
35,488.5001 GBP |
1.3567 USD |
1.3560 USD |
1.3596 USD |
1.3571 USD |
| 2025-06-14 |
1.3572 USD |
18,902.5227 GBP |
1.3566 USD |
1.3558 USD |
1.3582 USD |
1.3564 USD |
| 2025-06-13 |
1.3599 USD |
399,018.0411 GBP |
1.3627 USD |
1.3503 USD |
1.3630 USD |
1.3573 USD |
| 2025-06-12 |
1.3602 USD |
1,001,625.7206 GBP |
1.3560 USD |
1.3539 USD |
1.3659 USD |
1.3612 USD |
| 2025-06-11 |
1.3488 USD |
231,942.4795 GBP |
1.3504 USD |
1.3415 USD |
1.3573 USD |
1.3554 USD |
| 2025-06-10 |
1.3537 USD |
35,438.9725 GBP |
1.3547 USD |
1.3479 USD |
1.3570 USD |
1.3501 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 |