Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.2929 USD |
17,659.0775 GBP |
1.2931 USD |
1.2922 USD |
1.2939 USD |
1.2924 USD |
| 2025-03-14 |
1.2933 USD |
111,657.8588 GBP |
1.2958 USD |
1.2897 USD |
1.2958 USD |
1.2948 USD |
| 2025-03-13 |
1.2844 USD |
239,872.0919 GBP |
1.2950 USD |
1.2573 USD |
1.2964 USD |
1.2952 USD |
| 2025-03-12 |
1.2925 USD |
159,796.1231 GBP |
1.2937 USD |
1.2853 USD |
1.2988 USD |
1.2951 USD |
| 2025-03-11 |
1.2923 USD |
171,262.6815 GBP |
1.2875 USD |
1.2866 USD |
1.2964 USD |
1.2940 USD |
| 2025-03-10 |
1.2893 USD |
391,060.4002 GBP |
1.2932 USD |
1.2860 USD |
1.2939 USD |
1.2872 USD |
| 2025-03-09 |
1.2908 USD |
91,078.4873 GBP |
1.2903 USD |
1.2898 USD |
1.2932 USD |
1.2925 USD |
| 2025-03-08 |
1.2913 USD |
75,868.8638 GBP |
1.2915 USD |
1.2891 USD |
1.2924 USD |
1.2912 USD |
| 2025-03-07 |
1.2908 USD |
349,576.3500 GBP |
1.2873 USD |
1.2865 USD |
1.2944 USD |
1.2914 USD |
| 2025-03-06 |
1.2858 USD |
440,626.0237 GBP |
1.2892 USD |
1.2710 USD |
1.2927 USD |
1.2876 USD |
| 2025-03-05 |
1.2839 USD |
253,789.3424 GBP |
1.2782 USD |
1.2764 USD |
1.2897 USD |
1.2887 USD |
| 2025-03-04 |
1.2728 USD |
330,923.9987 GBP |
1.2698 USD |
1.2674 USD |
1.2791 USD |
1.2778 USD |
| 2025-03-03 |
1.2621 USD |
570,048.0643 GBP |
1.2588 USD |
1.2210 USD |
1.2714 USD |
1.2699 USD |
| 2025-03-02 |
1.2561 USD |
305,295.0201 GBP |
1.2568 USD |
1.2535 USD |
1.2585 USD |
1.2581 USD |
| 2025-03-01 |
1.2575 USD |
237,723.7725 GBP |
1.2576 USD |
1.2548 USD |
1.2581 USD |
1.2567 USD |
| 2025-02-28 |
1.2584 USD |
235,528.9902 GBP |
1.2591 USD |
1.2538 USD |
1.2612 USD |
1.2561 USD |
| 2025-02-27 |
1.2682 USD |
215,459.1576 GBP |
1.2661 USD |
1.2634 USD |
1.2709 USD |
1.2641 USD |
| 2025-02-26 |
1.2676 USD |
213,275.9231 GBP |
1.2677 USD |
1.2624 USD |
1.2709 USD |
1.2675 USD |
| 2025-02-25 |
1.2644 USD |
272,522.3131 GBP |
1.2619 USD |
1.2596 USD |
1.2697 USD |
1.2668 USD |
| 2025-02-24 |
1.2638 USD |
691,382.7344 GBP |
1.2661 USD |
1.2525 USD |
1.2690 USD |
1.2618 USD |
| 2025-02-23 |
1.2623 USD |
112,841.4444 GBP |
1.2624 USD |
1.2593 USD |
1.2659 USD |
1.2645 USD |
| 2025-02-22 |
1.2630 USD |
32,450.1547 GBP |
1.2634 USD |
1.2613 USD |
1.2641 USD |
1.2629 USD |
| 2025-02-21 |
1.2618 USD |
286,598.7163 GBP |
1.2659 USD |
1.2405 USD |
1.2677 USD |
1.2634 USD |
| 2025-02-20 |
1.2611 USD |
327,052.3560 GBP |
1.2594 USD |
1.2553 USD |
1.2679 USD |
1.2679 USD |
| 2025-02-19 |
1.2601 USD |
81,475.8261 GBP |
1.2633 USD |
1.2568 USD |
1.2639 USD |
1.2583 USD |
| 2025-02-18 |
1.2599 USD |
127,686.9231 GBP |
1.2618 USD |
1.2575 USD |
1.2637 USD |
1.2633 USD |
| 2025-02-17 |
1.2609 USD |
118,589.7028 GBP |
1.2593 USD |
1.2573 USD |
1.2645 USD |
1.2608 USD |
| 2025-02-16 |
1.2579 USD |
56,198.4694 GBP |
1.2582 USD |
1.2561 USD |
1.2588 USD |
1.2582 USD |
| 2025-02-15 |
1.2580 USD |
33,972.0474 GBP |
1.2573 USD |
1.2561 USD |
1.2590 USD |
1.2588 USD |
| 2025-02-14 |
1.2567 USD |
477,472.2322 GBP |
1.2563 USD |
1.2378 USD |
1.2625 USD |
1.2573 USD |
| 2025-02-13 |
1.2497 USD |
88,611.9165 GBP |
1.2456 USD |
1.2450 USD |
1.2572 USD |
1.2560 USD |
| 2025-02-12 |
1.2436 USD |
267,293.6050 GBP |
1.2431 USD |
1.2374 USD |
1.2487 USD |
1.2451 USD |
| 2025-02-11 |
1.2367 USD |
430,110.4695 GBP |
1.2354 USD |
1.2290 USD |
1.2450 USD |
1.2450 USD |
| 2025-02-10 |
1.2370 USD |
208,410.1005 GBP |
1.2371 USD |
1.2304 USD |
1.2420 USD |
1.2356 USD |
| 2025-02-09 |
1.2379 USD |
140,264.7509 GBP |
1.2383 USD |
1.2345 USD |
1.2400 USD |
1.2381 USD |
| 2025-02-08 |
1.2394 USD |
69,840.1753 GBP |
1.2387 USD |
1.2375 USD |
1.2403 USD |
1.2384 USD |
| 2025-02-07 |
1.2430 USD |
211,907.9902 GBP |
1.2435 USD |
1.2375 USD |
1.2475 USD |
1.2398 USD |
| 2025-02-06 |
1.2438 USD |
239,199.9509 GBP |
1.2504 USD |
1.2351 USD |
1.2508 USD |
1.2424 USD |
| 2025-02-05 |
1.2511 USD |
305,415.0827 GBP |
1.2461 USD |
1.2461 USD |
1.2561 USD |
1.2499 USD |
| 2025-02-04 |
1.2407 USD |
252,948.5445 GBP |
1.2411 USD |
1.2341 USD |
1.2487 USD |
1.2471 USD |
| 2025-02-03 |
1.2350 USD |
729,072.4602 GBP |
1.2292 USD |
1.2233 USD |
1.2446 USD |
1.2443 USD |
| 2025-02-02 |
1.2390 USD |
1,797,704.4702 GBP |
1.2398 USD |
1.2285 USD |
1.2448 USD |
1.2290 USD |
| 2025-02-01 |
1.2464 USD |
436,253.5059 GBP |
1.2401 USD |
1.2396 USD |
1.2700 USD |
1.2414 USD |
| 2025-01-31 |
1.2426 USD |
702,802.7029 GBP |
1.2431 USD |
1.2353 USD |
1.2491 USD |
1.2413 USD |
| 2025-01-30 |
1.2468 USD |
330,664.1220 GBP |
1.2451 USD |
1.2410 USD |
1.2660 USD |
1.2421 USD |
| 2025-01-29 |
1.2431 USD |
270,334.8286 GBP |
1.2440 USD |
1.2378 USD |
1.2470 USD |
1.2443 USD |
| 2025-01-28 |
1.2416 USD |
468,005.2643 GBP |
1.2461 USD |
1.2291 USD |
1.2461 USD |
1.2452 USD |
| 2025-01-27 |
1.2480 USD |
520,183.2467 GBP |
1.2453 USD |
1.2430 USD |
1.2527 USD |
1.2491 USD |
| 2025-01-26 |
1.2488 USD |
357,050.4001 GBP |
1.2482 USD |
1.2470 USD |
1.2530 USD |
1.2500 USD |
| 2025-01-25 |
1.2535 USD |
439,197.6436 GBP |
1.2470 USD |
1.2452 USD |
1.2800 USD |
1.2479 USD |