Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
1.3505 USD |
201,525.7704 GBP |
1.3446 USD |
1.3446 USD |
1.3542 USD |
1.3496 USD |
| 2025-09-04 |
1.3438 USD |
1,367,064.8977 GBP |
1.3435 USD |
1.3416 USD |
1.3574 USD |
1.3444 USD |
| 2025-09-03 |
1.3407 USD |
520,721.8524 GBP |
1.3377 USD |
1.3337 USD |
1.3453 USD |
1.3435 USD |
| 2025-09-02 |
1.3360 USD |
976,714.5626 GBP |
1.3531 USD |
1.3341 USD |
1.3531 USD |
1.3378 USD |
| 2025-09-01 |
1.3519 USD |
685,015.9178 GBP |
1.3499 USD |
1.3499 USD |
1.3551 USD |
1.3538 USD |
| 2025-08-31 |
1.3493 USD |
15,665.4906 GBP |
1.3485 USD |
1.3485 USD |
1.3504 USD |
1.3502 USD |
| 2025-08-30 |
1.3495 USD |
11,930.4802 GBP |
1.3496 USD |
1.3482 USD |
1.3514 USD |
1.3485 USD |
| 2025-08-29 |
1.3492 USD |
620,085.8479 GBP |
1.3515 USD |
1.3448 USD |
1.3515 USD |
1.3496 USD |
| 2025-08-28 |
1.3529 USD |
341,117.0495 GBP |
1.3519 USD |
1.3493 USD |
1.3596 USD |
1.3506 USD |
| 2025-08-27 |
1.3462 USD |
60,061.7417 GBP |
1.3473 USD |
1.3424 USD |
1.3512 USD |
1.3497 USD |
| 2025-08-26 |
1.3471 USD |
268,936.0047 GBP |
1.3473 USD |
1.3446 USD |
1.3497 USD |
1.3473 USD |
| 2025-08-25 |
1.3512 USD |
506,333.8730 GBP |
1.3546 USD |
1.3447 USD |
1.3569 USD |
1.3466 USD |
| 2025-08-24 |
1.3574 USD |
130,426.4416 GBP |
1.3593 USD |
1.3522 USD |
1.3626 USD |
1.3560 USD |
| 2025-08-23 |
1.3556 USD |
75,270.1554 GBP |
1.3561 USD |
1.3525 USD |
1.3596 USD |
1.3596 USD |
| 2025-08-22 |
1.3483 USD |
636,380.9005 GBP |
1.3409 USD |
1.3391 USD |
1.3558 USD |
1.3558 USD |
| 2025-08-21 |
1.3445 USD |
175,251.6366 GBP |
1.3471 USD |
1.3409 USD |
1.3539 USD |
1.3415 USD |
| 2025-08-20 |
1.3490 USD |
1,105,951.1639 GBP |
1.3475 USD |
1.3449 USD |
1.3509 USD |
1.3460 USD |
| 2025-08-19 |
1.3506 USD |
477,150.6581 GBP |
1.3506 USD |
1.3479 USD |
1.3524 USD |
1.3483 USD |
| 2025-08-18 |
1.3508 USD |
336,174.4085 GBP |
1.3548 USD |
1.3463 USD |
1.3560 USD |
1.3501 USD |
| 2025-08-17 |
1.3562 USD |
24,958.7353 GBP |
1.3549 USD |
1.3539 USD |
1.3580 USD |
1.3561 USD |
| 2025-08-16 |
1.3552 USD |
24,797.4031 GBP |
1.3558 USD |
1.3533 USD |
1.3569 USD |
1.3551 USD |
| 2025-08-15 |
1.3563 USD |
668,259.7236 GBP |
1.3533 USD |
1.3533 USD |
1.3570 USD |
1.3543 USD |
| 2025-08-14 |
1.3562 USD |
195,063.8100 GBP |
1.3599 USD |
1.3522 USD |
1.3610 USD |
1.3528 USD |
| 2025-08-13 |
1.3580 USD |
336,064.1286 GBP |
1.3501 USD |
1.3500 USD |
1.3604 USD |
1.3577 USD |
| 2025-08-12 |
1.3498 USD |
80,260.5588 GBP |
1.3432 USD |
1.3431 USD |
1.3542 USD |
1.3516 USD |
| 2025-08-11 |
1.3445 USD |
732,110.8773 GBP |
1.3445 USD |
1.3403 USD |
1.3622 USD |
1.3430 USD |
| 2025-08-10 |
1.3486 USD |
131,228.9182 GBP |
1.3473 USD |
1.3441 USD |
1.3541 USD |
1.3447 USD |
| 2025-08-09 |
1.3469 USD |
38,704.2727 GBP |
1.3460 USD |
1.3442 USD |
1.3487 USD |
1.3485 USD |
| 2025-08-08 |
1.3439 USD |
323,571.0724 GBP |
1.3444 USD |
1.3424 USD |
1.3461 USD |
1.3446 USD |
| 2025-08-07 |
1.3374 USD |
733,058.6556 GBP |
1.3346 USD |
1.3343 USD |
1.3446 USD |
1.3440 USD |
| 2025-08-06 |
1.3315 USD |
331,646.9425 GBP |
1.3307 USD |
1.3281 USD |
1.3371 USD |
1.3361 USD |
| 2025-08-05 |
1.3281 USD |
86,953.4918 GBP |
1.3265 USD |
1.3241 USD |
1.3319 USD |
1.3299 USD |
| 2025-08-04 |
1.3282 USD |
31,769.1936 GBP |
1.3258 USD |
1.3241 USD |
1.3324 USD |
1.3276 USD |
| 2025-08-03 |
1.3254 USD |
27,511.7774 GBP |
1.3279 USD |
1.3236 USD |
1.3279 USD |
1.3271 USD |
| 2025-08-02 |
1.3281 USD |
40,172.3956 GBP |
1.3266 USD |
1.3266 USD |
1.3303 USD |
1.3268 USD |
| 2025-08-01 |
1.3260 USD |
230,043.2112 GBP |
1.3210 USD |
1.3149 USD |
1.3303 USD |
1.3268 USD |
| 2025-07-31 |
1.3227 USD |
389,523.9151 GBP |
1.3257 USD |
1.3192 USD |
1.3276 USD |
1.3207 USD |
| 2025-07-30 |
1.3326 USD |
422,933.2075 GBP |
1.3364 USD |
1.3229 USD |
1.3382 USD |
1.3234 USD |
| 2025-07-29 |
1.3393 USD |
130,325.8197 GBP |
1.3361 USD |
1.3304 USD |
1.3600 USD |
1.3350 USD |
| 2025-07-28 |
1.3418 USD |
319,553.2487 GBP |
1.3437 USD |
1.3348 USD |
1.3490 USD |
1.3351 USD |
| 2025-07-27 |
1.3443 USD |
44,484.1499 GBP |
1.3442 USD |
1.3425 USD |
1.3458 USD |
1.3431 USD |
| 2025-07-26 |
1.3441 USD |
26,820.0424 GBP |
1.3426 USD |
1.3423 USD |
1.3460 USD |
1.3426 USD |
| 2025-07-25 |
1.3457 USD |
74,494.4615 GBP |
1.3517 USD |
1.3406 USD |
1.3517 USD |
1.3426 USD |
| 2025-07-24 |
1.3540 USD |
123,343.8083 GBP |
1.3585 USD |
1.3500 USD |
1.3587 USD |
1.3517 USD |
| 2025-07-23 |
1.3563 USD |
793,136.0838 GBP |
1.3520 USD |
1.3520 USD |
1.3596 USD |
1.3577 USD |
| 2025-07-22 |
1.3597 USD |
545,008.0982 GBP |
1.3482 USD |
1.3469 USD |
1.3967 USD |
1.3541 USD |
| 2025-07-21 |
1.3494 USD |
124,314.2991 GBP |
1.3420 USD |
1.3407 USD |
1.3552 USD |
1.3487 USD |
| 2025-07-20 |
1.3426 USD |
33,017.2775 GBP |
1.3426 USD |
1.3412 USD |
1.3446 USD |
1.3420 USD |
| 2025-07-19 |
1.3443 USD |
73,099.6255 GBP |
1.3426 USD |
1.3409 USD |
1.3490 USD |
1.3428 USD |
| 2025-07-18 |
1.3472 USD |
1,321,325.5065 GBP |
1.3446 USD |
1.3396 USD |
1.3531 USD |
1.3411 USD |