Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-31 |
1.2362 USD |
20,679.0051 GBP |
1.2350 USD |
1.2309 USD |
1.2475 USD |
1.2322 USD |
| 2023-01-30 |
1.2380 USD |
15,998.5023 GBP |
1.2397 USD |
1.2350 USD |
1.2420 USD |
1.2350 USD |
| 2023-01-29 |
1.2409 USD |
20,174.0262 GBP |
1.2398 USD |
1.2382 USD |
1.2418 USD |
1.2382 USD |
| 2023-01-28 |
1.2395 USD |
46,203.6697 GBP |
1.2385 USD |
1.2353 USD |
1.2422 USD |
1.2399 USD |
| 2023-01-27 |
1.2356 USD |
1,040,005.9564 GBP |
1.2445 USD |
1.2350 USD |
1.2456 USD |
1.2384 USD |
| 2023-01-26 |
1.2412 USD |
49,365.9204 GBP |
1.2418 USD |
1.2375 USD |
1.2475 USD |
1.2428 USD |
| 2023-01-25 |
1.2351 USD |
34,757.6708 GBP |
1.2323 USD |
1.2275 USD |
1.2436 USD |
1.2425 USD |
| 2023-01-24 |
1.2332 USD |
32,467.6144 GBP |
1.2410 USD |
1.2300 USD |
1.2416 USD |
1.2320 USD |
| 2023-01-23 |
1.2423 USD |
21,537.3887 GBP |
1.2431 USD |
1.2350 USD |
1.2455 USD |
1.2386 USD |
| 2023-01-22 |
1.2443 USD |
25,075.0380 GBP |
1.2425 USD |
1.2394 USD |
1.2500 USD |
1.2443 USD |
| 2023-01-21 |
1.2429 USD |
12,196.0903 GBP |
1.2411 USD |
1.2388 USD |
1.2475 USD |
1.2428 USD |
| 2023-01-20 |
1.2394 USD |
49,526.0174 GBP |
1.2385 USD |
1.2319 USD |
1.2475 USD |
1.2410 USD |
| 2023-01-19 |
1.2364 USD |
16,290.4679 GBP |
1.2367 USD |
1.2330 USD |
1.2415 USD |
1.2382 USD |
| 2023-01-18 |
1.2412 USD |
141,334.1472 GBP |
1.2297 USD |
1.2290 USD |
1.2600 USD |
1.2364 USD |
| 2023-01-17 |
1.2246 USD |
67,992.5040 GBP |
1.2223 USD |
1.2175 USD |
1.2298 USD |
1.2287 USD |
| 2023-01-16 |
1.2225 USD |
76,578.1555 GBP |
1.2286 USD |
1.2177 USD |
1.2330 USD |
1.2190 USD |
| 2023-01-15 |
1.2233 USD |
6,483.0970 GBP |
1.2230 USD |
1.2208 USD |
1.2264 USD |
1.2208 USD |
| 2023-01-14 |
1.2232 USD |
7,687.9138 GBP |
1.2225 USD |
1.2196 USD |
1.2269 USD |
1.2258 USD |
| 2023-01-13 |
1.2188 USD |
13,045.6113 GBP |
1.2178 USD |
1.2161 USD |
1.2258 USD |
1.2258 USD |
| 2023-01-12 |
1.2170 USD |
22,827.6000 GBP |
1.2173 USD |
1.2092 USD |
1.2243 USD |
1.2224 USD |
| 2023-01-11 |
1.2173 USD |
79,056.2732 GBP |
1.2140 USD |
1.2110 USD |
1.2350 USD |
1.2170 USD |
| 2023-01-10 |
1.2141 USD |
18,250.9648 GBP |
1.2161 USD |
1.2075 USD |
1.2194 USD |
1.2121 USD |
| 2023-01-09 |
1.2148 USD |
18,618.1733 GBP |
1.2145 USD |
1.2101 USD |
1.2200 USD |
1.2182 USD |
| 2023-01-08 |
1.2040 USD |
18,279.8279 GBP |
1.2102 USD |
1.1875 USD |
1.2112 USD |
1.2080 USD |
| 2023-01-07 |
1.2012 USD |
34,866.9134 GBP |
1.2081 USD |
1.1775 USD |
1.2115 USD |
1.2102 USD |
| 2023-01-06 |
1.2016 USD |
28,804.9755 GBP |
1.1911 USD |
1.1841 USD |
1.2150 USD |
1.2073 USD |
| 2023-01-05 |
1.1941 USD |
16,993.6522 GBP |
1.2041 USD |
1.1850 USD |
1.2074 USD |
1.1910 USD |
| 2023-01-04 |
1.2038 USD |
12,546.4868 GBP |
1.2010 USD |
1.1960 USD |
1.2091 USD |
1.2055 USD |
| 2023-01-03 |
1.1988 USD |
17,900.6131 GBP |
1.2077 USD |
1.1908 USD |
1.2089 USD |
1.1983 USD |
| 2023-01-02 |
1.2075 USD |
11,482.3429 GBP |
1.2096 USD |
1.2043 USD |
1.2109 USD |
1.2069 USD |
| 2023-01-01 |
1.2078 USD |
5,699.8526 GBP |
1.2097 USD |
1.2072 USD |
1.2104 USD |
1.2072 USD |
| 2022-12-31 |
1.2083 USD |
229.3923 GBP |
1.2082 USD |
1.2076 USD |
1.2094 USD |
1.2082 USD |
| 2022-12-30 |
1.2052 USD |
4,830.5323 GBP |
1.2068 USD |
1.2025 USD |
1.2097 USD |
1.2075 USD |
| 2022-12-29 |
1.2032 USD |
11,104.5965 GBP |
1.2047 USD |
1.2016 USD |
1.2080 USD |
1.2080 USD |
| 2022-12-28 |
1.2042 USD |
50,167.5717 GBP |
1.2031 USD |
1.1800 USD |
1.2100 USD |
1.2019 USD |
| 2022-12-27 |
1.2026 USD |
11,932.4774 GBP |
1.2096 USD |
1.1974 USD |
1.2114 USD |
1.2039 USD |
| 2022-12-26 |
1.2058 USD |
4,625.7800 GBP |
1.2076 USD |
1.2025 USD |
1.2098 USD |
1.2098 USD |
| 2022-12-25 |
1.2050 USD |
646.6853 GBP |
1.2050 USD |
1.2050 USD |
1.2050 USD |
1.2050 USD |
| 2022-12-24 |
1.2042 USD |
10,110.8097 GBP |
1.2058 USD |
1.2022 USD |
1.2060 USD |
1.2060 USD |
| 2022-12-23 |
1.2040 USD |
50,154.6440 GBP |
1.2036 USD |
1.1830 USD |
1.2087 USD |
1.2034 USD |
| 2022-12-22 |
1.2030 USD |
1,016,320.9305 GBP |
1.2110 USD |
1.1988 USD |
1.2135 USD |
1.2039 USD |
| 2022-12-21 |
1.2195 USD |
54,006.9948 GBP |
1.2170 USD |
1.2046 USD |
1.2525 USD |
1.2091 USD |
| 2022-12-20 |
1.2146 USD |
11,550.1172 GBP |
1.2137 USD |
1.2105 USD |
1.2186 USD |
1.2170 USD |
| 2022-12-19 |
1.2172 USD |
5,965.7818 GBP |
1.2164 USD |
1.2138 USD |
1.2225 USD |
1.2138 USD |
| 2022-12-18 |
1.2183 USD |
55,015.9621 GBP |
1.2132 USD |
1.2100 USD |
1.2300 USD |
1.2165 USD |
| 2022-12-17 |
1.2133 USD |
4,375.1680 GBP |
1.2135 USD |
1.2125 USD |
1.2161 USD |
1.2150 USD |
| 2022-12-16 |
1.2185 USD |
38,210.3869 GBP |
1.2221 USD |
1.2140 USD |
1.2250 USD |
1.2140 USD |
| 2022-12-15 |
1.2272 USD |
61,989.2162 GBP |
1.2416 USD |
1.2167 USD |
1.2425 USD |
1.2203 USD |
| 2022-12-14 |
1.2418 USD |
40,317.6385 GBP |
1.2380 USD |
1.2322 USD |
1.2629 USD |
1.2423 USD |
| 2022-12-13 |
1.2345 USD |
48,404.9057 GBP |
1.2244 USD |
1.2244 USD |
1.2491 USD |
1.2383 USD |