Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
1.3319 USD |
57,919.3711 GBP |
1.3333 USD |
1.3281 USD |
1.3356 USD |
1.3302 USD |
| 2025-10-23 |
1.3346 USD |
37,991.8596 GBP |
1.3355 USD |
1.3311 USD |
1.3380 USD |
1.3324 USD |
| 2025-10-22 |
1.3330 USD |
227,113.8783 GBP |
1.3375 USD |
1.3302 USD |
1.3391 USD |
1.3359 USD |
| 2025-10-21 |
1.3388 USD |
51,463.2190 GBP |
1.3407 USD |
1.3364 USD |
1.3407 USD |
1.3372 USD |
| 2025-10-20 |
1.3403 USD |
81,550.4320 GBP |
1.3423 USD |
1.3375 USD |
1.3436 USD |
1.3412 USD |
| 2025-10-19 |
1.3400 USD |
21,924.0264 GBP |
1.3401 USD |
1.3385 USD |
1.3426 USD |
1.3426 USD |
| 2025-10-18 |
1.3407 USD |
39,560.6946 GBP |
1.3415 USD |
1.3380 USD |
1.3434 USD |
1.3385 USD |
| 2025-10-17 |
1.3435 USD |
54,429.5222 GBP |
1.3444 USD |
1.3382 USD |
1.3469 USD |
1.3415 USD |
| 2025-10-16 |
1.3442 USD |
1,677,650.2786 GBP |
1.3418 USD |
1.3401 USD |
1.3454 USD |
1.3446 USD |
| 2025-10-15 |
1.3377 USD |
2,098,786.4516 GBP |
1.3315 USD |
1.3281 USD |
1.3415 USD |
1.3401 USD |
| 2025-10-14 |
1.3274 USD |
777,538.9145 GBP |
1.3337 USD |
1.3241 USD |
1.3348 USD |
1.3310 USD |
| 2025-10-13 |
1.3330 USD |
37,959.4987 GBP |
1.3340 USD |
1.3309 USD |
1.3357 USD |
1.3328 USD |
| 2025-10-12 |
1.3308 USD |
162,161.5314 GBP |
1.3303 USD |
1.3252 USD |
1.3345 USD |
1.3332 USD |
| 2025-10-11 |
1.3311 USD |
235,260.0967 GBP |
1.3332 USD |
1.3248 USD |
1.3412 USD |
1.3295 USD |
| 2025-10-10 |
1.3359 USD |
1,790,479.0702 GBP |
1.3310 USD |
1.3203 USD |
1.3900 USD |
1.3289 USD |
| 2025-10-09 |
1.3332 USD |
731,974.5977 GBP |
1.3407 USD |
1.3283 USD |
1.3425 USD |
1.3300 USD |
| 2025-10-08 |
1.3412 USD |
14,931.2268 GBP |
1.3418 USD |
1.3382 USD |
1.3443 USD |
1.3407 USD |
| 2025-10-07 |
1.3457 USD |
27,522.1739 GBP |
1.3501 USD |
1.3401 USD |
1.3501 USD |
1.3443 USD |
| 2025-10-06 |
1.3487 USD |
250,668.5133 GBP |
1.3459 USD |
1.3438 USD |
1.3528 USD |
1.3520 USD |
| 2025-10-05 |
1.3516 USD |
51,662.9769 GBP |
1.3523 USD |
1.3439 USD |
1.3563 USD |
1.3460 USD |
| 2025-10-04 |
1.3511 USD |
25,398.4438 GBP |
1.3493 USD |
1.3493 USD |
1.3523 USD |
1.3507 USD |
| 2025-10-03 |
1.3476 USD |
95,573.6599 GBP |
1.3452 USD |
1.3437 USD |
1.3515 USD |
1.3508 USD |
| 2025-10-02 |
1.3477 USD |
1,748,755.4288 GBP |
1.3471 USD |
1.3402 USD |
1.3502 USD |
1.3461 USD |
| 2025-10-01 |
1.3473 USD |
67,705.8752 GBP |
1.3440 USD |
1.3436 USD |
1.3519 USD |
1.3471 USD |
| 2025-09-30 |
1.3429 USD |
203,969.0695 GBP |
1.3434 USD |
1.3393 USD |
1.3469 USD |
1.3448 USD |
| 2025-09-29 |
1.3475 USD |
141,164.5691 GBP |
1.3402 USD |
1.3385 USD |
1.3699 USD |
1.3430 USD |
| 2025-09-28 |
1.3393 USD |
8,198.7452 GBP |
1.3377 USD |
1.3377 USD |
1.3404 USD |
1.3387 USD |
| 2025-09-27 |
1.3385 USD |
8,951.8082 GBP |
1.3385 USD |
1.3377 USD |
1.3397 USD |
1.3380 USD |
| 2025-09-26 |
1.3306 USD |
253,667.4621 GBP |
1.3321 USD |
1.3150 USD |
1.3420 USD |
1.3385 USD |
| 2025-09-25 |
1.3368 USD |
180,394.2504 GBP |
1.3449 USD |
1.3313 USD |
1.3466 USD |
1.3327 USD |
| 2025-09-24 |
1.3460 USD |
354,835.4686 GBP |
1.3510 USD |
1.3428 USD |
1.3510 USD |
1.3437 USD |
| 2025-09-23 |
1.3511 USD |
66,901.3529 GBP |
1.3506 USD |
1.3491 USD |
1.3528 USD |
1.3517 USD |
| 2025-09-22 |
1.3489 USD |
1,253,175.6885 GBP |
1.3463 USD |
1.3455 USD |
1.3518 USD |
1.3508 USD |
| 2025-09-21 |
1.3470 USD |
3,101.5071 GBP |
1.3468 USD |
1.3463 USD |
1.3483 USD |
1.3466 USD |
| 2025-09-20 |
1.3480 USD |
26,714.1350 GBP |
1.3466 USD |
1.3463 USD |
1.3501 USD |
1.3468 USD |
| 2025-09-19 |
1.3489 USD |
256,764.8675 GBP |
1.3548 USD |
1.3464 USD |
1.3575 USD |
1.3466 USD |
| 2025-09-18 |
1.3592 USD |
1,705,193.1941 GBP |
1.3618 USD |
1.3542 USD |
1.3657 USD |
1.3559 USD |
| 2025-09-17 |
1.3659 USD |
259,710.6216 GBP |
1.3639 USD |
1.3615 USD |
1.3712 USD |
1.3623 USD |
| 2025-09-16 |
1.3588 USD |
258,068.0795 GBP |
1.3590 USD |
1.3365 USD |
1.3673 USD |
1.3644 USD |
| 2025-09-15 |
1.3588 USD |
1,203,429.5952 GBP |
1.3555 USD |
1.3553 USD |
1.3620 USD |
1.3595 USD |
| 2025-09-14 |
1.3589 USD |
17,977.8755 GBP |
1.3586 USD |
1.3571 USD |
1.3600 USD |
1.3591 USD |
| 2025-09-13 |
1.3585 USD |
19,152.9655 GBP |
1.3563 USD |
1.3563 USD |
1.3600 USD |
1.3585 USD |
| 2025-09-12 |
1.3558 USD |
1,061,541.5121 GBP |
1.3572 USD |
1.3527 USD |
1.3580 USD |
1.3574 USD |
| 2025-09-11 |
1.3572 USD |
247,521.4703 GBP |
1.3541 USD |
1.3499 USD |
1.3593 USD |
1.3562 USD |
| 2025-09-10 |
1.3538 USD |
3,000,294.6180 GBP |
1.3537 USD |
1.3506 USD |
1.3563 USD |
1.3525 USD |
| 2025-09-09 |
1.3561 USD |
963,978.1265 GBP |
1.3562 USD |
1.3511 USD |
1.3588 USD |
1.3530 USD |
| 2025-09-08 |
1.3533 USD |
3,295,542.2589 GBP |
1.3490 USD |
1.3488 USD |
1.3558 USD |
1.3558 USD |
| 2025-09-07 |
1.3507 USD |
22,868.2315 GBP |
1.3515 USD |
1.3481 USD |
1.3525 USD |
1.3481 USD |
| 2025-09-06 |
1.3499 USD |
9,853.2868 GBP |
1.3513 USD |
1.3485 USD |
1.3514 USD |
1.3505 USD |
| 2025-09-05 |
1.3505 USD |
201,525.7704 GBP |
1.3446 USD |
1.3446 USD |
1.3542 USD |
1.3496 USD |