Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
1.3373 USD |
5,753.4371 GBP |
1.3356 USD |
1.3356 USD |
1.3382 USD |
1.3364 USD |
| 2025-12-12 |
1.3374 USD |
19,790.8303 GBP |
1.3389 USD |
1.3348 USD |
1.3392 USD |
1.3367 USD |
| 2025-12-11 |
1.3386 USD |
291,876.5465 GBP |
1.3373 USD |
1.3321 USD |
1.3418 USD |
1.3385 USD |
| 2025-12-10 |
1.3338 USD |
119,458.2793 GBP |
1.3313 USD |
1.3305 USD |
1.3396 USD |
1.3375 USD |
| 2025-12-09 |
1.3276 USD |
189,460.0357 GBP |
1.3330 USD |
1.3170 USD |
1.3351 USD |
1.3319 USD |
| 2025-12-08 |
1.3326 USD |
109,456.5658 GBP |
1.3326 USD |
1.3310 USD |
1.3383 USD |
1.3343 USD |
| 2025-12-07 |
1.3325 USD |
7,699.2899 GBP |
1.3337 USD |
1.3310 USD |
1.3340 USD |
1.3313 USD |
| 2025-12-06 |
1.3340 USD |
24,002.6295 GBP |
1.3328 USD |
1.3319 USD |
1.3362 USD |
1.3321 USD |
| 2025-12-05 |
1.3254 USD |
225,706.4818 GBP |
1.3340 USD |
1.3120 USD |
1.3400 USD |
1.3319 USD |
| 2025-12-04 |
1.3371 USD |
37,583.4620 GBP |
1.3353 USD |
1.3325 USD |
1.3400 USD |
1.3325 USD |
| 2025-12-03 |
1.3317 USD |
97,229.5203 GBP |
1.3213 USD |
1.3213 USD |
1.3383 USD |
1.3353 USD |
| 2025-12-02 |
1.3187 USD |
10,818.9351 GBP |
1.3199 USD |
1.3169 USD |
1.3220 USD |
1.3211 USD |
| 2025-12-01 |
1.3245 USD |
169,226.2753 GBP |
1.3236 USD |
1.3196 USD |
1.3274 USD |
1.3196 USD |
| 2025-11-30 |
1.3221 USD |
25,840.8582 GBP |
1.3224 USD |
1.3199 USD |
1.3239 USD |
1.3226 USD |
| 2025-11-29 |
1.3232 USD |
10,369.3789 GBP |
1.3251 USD |
1.3223 USD |
1.3255 USD |
1.3223 USD |
| 2025-11-28 |
1.3224 USD |
52,122.3351 GBP |
1.3236 USD |
1.3186 USD |
1.3258 USD |
1.3238 USD |
| 2025-11-27 |
1.3241 USD |
412,692.9961 GBP |
1.3236 USD |
1.3202 USD |
1.3262 USD |
1.3252 USD |
| 2025-11-26 |
1.3219 USD |
62,682.8645 GBP |
1.3158 USD |
1.3131 USD |
1.3248 USD |
1.3234 USD |
| 2025-11-25 |
1.3188 USD |
140,771.9117 GBP |
1.3104 USD |
1.3081 USD |
1.3250 USD |
1.3155 USD |
| 2025-11-24 |
1.3068 USD |
161,823.5819 GBP |
1.3088 USD |
1.2832 USD |
1.3123 USD |
1.3105 USD |
| 2025-11-23 |
1.3077 USD |
23,196.1793 GBP |
1.3080 USD |
1.3052 USD |
1.3095 USD |
1.3092 USD |
| 2025-11-22 |
1.3088 USD |
41,425.3038 GBP |
1.3099 USD |
1.3052 USD |
1.3112 USD |
1.3080 USD |
| 2025-11-21 |
1.3084 USD |
468,245.4051 GBP |
1.3094 USD |
1.3034 USD |
1.3249 USD |
1.3102 USD |
| 2025-11-20 |
1.3088 USD |
49,613.3293 GBP |
1.3060 USD |
1.3050 USD |
1.3133 USD |
1.3071 USD |
| 2025-11-19 |
1.3098 USD |
34,350.9633 GBP |
1.3144 USD |
1.3031 USD |
1.3162 USD |
1.3042 USD |
| 2025-11-18 |
1.3170 USD |
106,008.8511 GBP |
1.3186 USD |
1.3136 USD |
1.3194 USD |
1.3157 USD |
| 2025-11-17 |
1.3204 USD |
375,869.0337 GBP |
1.3159 USD |
1.3139 USD |
1.3250 USD |
1.3178 USD |
| 2025-11-16 |
1.3169 USD |
37,515.5880 GBP |
1.3170 USD |
1.3148 USD |
1.3183 USD |
1.3166 USD |
| 2025-11-15 |
1.3196 USD |
59,324.4241 GBP |
1.3179 USD |
1.3170 USD |
1.3226 USD |
1.3170 USD |
| 2025-11-14 |
1.3156 USD |
122,594.5419 GBP |
1.3147 USD |
1.3120 USD |
1.3184 USD |
1.3171 USD |
| 2025-11-13 |
1.3165 USD |
74,614.8121 GBP |
1.3128 USD |
1.3104 USD |
1.3209 USD |
1.3154 USD |
| 2025-11-12 |
1.3122 USD |
43,083.4580 GBP |
1.3146 USD |
1.3086 USD |
1.3157 USD |
1.3128 USD |
| 2025-11-11 |
1.3158 USD |
12,765.6204 GBP |
1.3173 USD |
1.3113 USD |
1.3181 USD |
1.3142 USD |
| 2025-11-10 |
1.3165 USD |
27,230.4111 GBP |
1.3141 USD |
1.3136 USD |
1.3186 USD |
1.3166 USD |
| 2025-11-09 |
1.3162 USD |
23,841.9152 GBP |
1.3168 USD |
1.3144 USD |
1.3178 USD |
1.3158 USD |
| 2025-11-08 |
1.3167 USD |
20,345.1433 GBP |
1.3165 USD |
1.3153 USD |
1.3181 USD |
1.3165 USD |
| 2025-11-07 |
1.3126 USD |
105,863.4347 GBP |
1.3131 USD |
1.3097 USD |
1.3173 USD |
1.3150 USD |
| 2025-11-06 |
1.3116 USD |
172,139.7600 GBP |
1.3059 USD |
1.3047 USD |
1.3189 USD |
1.3146 USD |
| 2025-11-05 |
1.3034 USD |
26,958.6298 GBP |
1.3030 USD |
1.3015 USD |
1.3055 USD |
1.3042 USD |
| 2025-11-04 |
1.3064 USD |
126,132.3644 GBP |
1.3131 USD |
1.3008 USD |
1.3149 USD |
1.3018 USD |
| 2025-11-03 |
1.3137 USD |
156,012.0843 GBP |
1.3134 USD |
1.3110 USD |
1.3169 USD |
1.3145 USD |
| 2025-11-02 |
1.3146 USD |
29,451.6069 GBP |
1.3139 USD |
1.3133 USD |
1.3164 USD |
1.3142 USD |
| 2025-11-01 |
1.3143 USD |
14,760.4689 GBP |
1.3141 USD |
1.3128 USD |
1.3157 USD |
1.3139 USD |
| 2025-10-31 |
1.3131 USD |
75,544.2950 GBP |
1.3143 USD |
1.3086 USD |
1.3157 USD |
1.3135 USD |
| 2025-10-30 |
1.3170 USD |
273,048.7716 GBP |
1.3176 USD |
1.3111 USD |
1.3222 USD |
1.3152 USD |
| 2025-10-29 |
1.3214 USD |
32,443.6652 GBP |
1.3288 USD |
1.3131 USD |
1.3289 USD |
1.3188 USD |
| 2025-10-28 |
1.3304 USD |
70,938.7105 GBP |
1.3346 USD |
1.3254 USD |
1.3372 USD |
1.3271 USD |
| 2025-10-27 |
1.3328 USD |
170,740.2025 GBP |
1.3332 USD |
1.3297 USD |
1.3369 USD |
1.3325 USD |
| 2025-10-26 |
1.3306 USD |
190,279.8792 GBP |
1.3328 USD |
1.3297 USD |
1.3328 USD |
1.3328 USD |
| 2025-10-25 |
1.3316 USD |
23,371.7451 GBP |
1.3304 USD |
1.3300 USD |
1.3327 USD |
1.3318 USD |