Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
1.3377 USD |
20,742.8563 GBP |
1.3307 USD |
1.3307 USD |
1.3407 USD |
1.3391 USD |
| 2025-04-20 |
1.3281 USD |
36,322.3147 GBP |
1.3279 USD |
1.3257 USD |
1.3307 USD |
1.3307 USD |
| 2025-04-19 |
1.3282 USD |
37,543.8032 GBP |
1.3280 USD |
1.3261 USD |
1.3305 USD |
1.3297 USD |
| 2025-04-18 |
1.3268 USD |
23,304.3561 GBP |
1.3271 USD |
1.3252 USD |
1.3297 USD |
1.3280 USD |
| 2025-04-17 |
1.3234 USD |
1,921,551.2749 GBP |
1.3226 USD |
1.3204 USD |
1.3271 USD |
1.3271 USD |
| 2025-04-16 |
1.3250 USD |
179,807.0806 GBP |
1.3228 USD |
1.3215 USD |
1.3295 USD |
1.3250 USD |
| 2025-04-15 |
1.3251 USD |
1,430,190.8039 GBP |
1.3175 USD |
1.3175 USD |
1.3273 USD |
1.3227 USD |
| 2025-04-14 |
1.3192 USD |
112,624.0762 GBP |
1.3087 USD |
1.3076 USD |
1.3209 USD |
1.3173 USD |
| 2025-04-13 |
1.3080 USD |
39,784.5047 GBP |
1.3076 USD |
1.3055 USD |
1.3099 USD |
1.3065 USD |
| 2025-04-12 |
1.3080 USD |
28,303.7953 GBP |
1.3079 USD |
1.3063 USD |
1.3094 USD |
1.3076 USD |
| 2025-04-11 |
1.3074 USD |
196,174.4557 GBP |
1.2990 USD |
1.2961 USD |
1.3123 USD |
1.3089 USD |
| 2025-04-10 |
1.2927 USD |
254,391.5649 GBP |
1.2830 USD |
1.2830 USD |
1.2992 USD |
1.2974 USD |
| 2025-04-09 |
1.2801 USD |
92,878.9355 GBP |
1.2786 USD |
1.2745 USD |
1.2843 USD |
1.2819 USD |
| 2025-04-08 |
1.2774 USD |
236,825.4565 GBP |
1.2738 USD |
1.2728 USD |
1.2827 USD |
1.2778 USD |
| 2025-04-07 |
1.2965 USD |
755,814.0295 GBP |
1.2925 USD |
1.2718 USD |
1.3200 USD |
1.2736 USD |
| 2025-04-06 |
1.2925 USD |
96,117.5779 GBP |
1.2925 USD |
1.2843 USD |
1.2953 USD |
1.2907 USD |
| 2025-04-05 |
1.2920 USD |
133,002.0685 GBP |
1.2895 USD |
1.2881 USD |
1.2979 USD |
1.2925 USD |
| 2025-04-04 |
1.2963 USD |
111,582.4620 GBP |
1.3073 USD |
1.2874 USD |
1.3104 USD |
1.2896 USD |
| 2025-04-03 |
1.3164 USD |
648,755.1362 GBP |
1.3042 USD |
1.3026 USD |
1.3202 USD |
1.3094 USD |
| 2025-04-02 |
1.2952 USD |
178,953.5549 GBP |
1.2922 USD |
1.2898 USD |
1.3039 USD |
1.2994 USD |
| 2025-04-01 |
1.2901 USD |
239,020.2168 GBP |
1.2923 USD |
1.2885 USD |
1.2946 USD |
1.2924 USD |
| 2025-03-31 |
1.2923 USD |
171,182.0386 GBP |
1.2935 USD |
1.2886 USD |
1.2969 USD |
1.2929 USD |
| 2025-03-30 |
1.2923 USD |
35,218.1729 GBP |
1.2941 USD |
1.2892 USD |
1.2941 USD |
1.2921 USD |
| 2025-03-29 |
1.2941 USD |
41,753.1913 GBP |
1.2935 USD |
1.2912 USD |
1.2964 USD |
1.2940 USD |
| 2025-03-28 |
1.2956 USD |
1,162,723.9601 GBP |
1.2948 USD |
1.2907 USD |
1.2969 USD |
1.2935 USD |
| 2025-03-27 |
1.2941 USD |
1,829,343.1808 GBP |
1.2875 USD |
1.2867 USD |
1.2990 USD |
1.2948 USD |
| 2025-03-26 |
1.2901 USD |
1,197,162.3842 GBP |
1.2933 USD |
1.2825 USD |
1.2958 USD |
1.2880 USD |
| 2025-03-25 |
1.2956 USD |
704,515.6136 GBP |
1.2915 USD |
1.2902 USD |
1.3005 USD |
1.2943 USD |
| 2025-03-24 |
1.2933 USD |
154,137.7574 GBP |
1.2944 USD |
1.2899 USD |
1.2984 USD |
1.2933 USD |
| 2025-03-23 |
1.2925 USD |
85,491.9162 GBP |
1.2939 USD |
1.2875 USD |
1.2958 USD |
1.2917 USD |
| 2025-03-22 |
1.2930 USD |
61,371.0879 GBP |
1.2918 USD |
1.2917 USD |
1.2956 USD |
1.2930 USD |
| 2025-03-21 |
1.2939 USD |
832,303.7612 GBP |
1.2961 USD |
1.2886 USD |
1.3200 USD |
1.2918 USD |
| 2025-03-20 |
1.2976 USD |
625,375.0399 GBP |
1.3020 USD |
1.2938 USD |
1.3048 USD |
1.2964 USD |
| 2025-03-19 |
1.2983 USD |
954,336.4597 GBP |
1.3000 USD |
1.2958 USD |
1.3034 USD |
1.2999 USD |
| 2025-03-18 |
1.2973 USD |
266,341.4625 GBP |
1.2980 USD |
1.2860 USD |
1.3009 USD |
1.3005 USD |
| 2025-03-17 |
1.2961 USD |
251,786.7369 GBP |
1.2910 USD |
1.2897 USD |
1.2997 USD |
1.2991 USD |
| 2025-03-16 |
1.2894 USD |
232,224.6662 GBP |
1.2929 USD |
1.2799 USD |
1.2931 USD |
1.2896 USD |
| 2025-03-15 |
1.2929 USD |
17,659.0775 GBP |
1.2931 USD |
1.2922 USD |
1.2939 USD |
1.2924 USD |