Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
1.3890 USD |
326,720.4042 GBP |
1.3790 USD |
1.3682 USD |
1.4015 USD |
1.3988 USD |
| 2021-04-18 |
1.3672 USD |
1,181,332.8467 GBP |
1.3734 USD |
1.3367 USD |
1.3830 USD |
1.3830 USD |
| 2021-04-17 |
1.3785 USD |
95,647.7119 GBP |
1.3821 USD |
1.3736 USD |
1.3873 USD |
1.3738 USD |
| 2021-04-16 |
1.3778 USD |
728,719.3716 GBP |
1.3761 USD |
1.3709 USD |
1.3847 USD |
1.3826 USD |
| 2021-04-15 |
1.3783 USD |
131,442.0834 GBP |
1.3782 USD |
1.3735 USD |
1.3839 USD |
1.3785 USD |
| 2021-04-14 |
1.3770 USD |
235,462.9056 GBP |
1.3755 USD |
1.3720 USD |
1.3809 USD |
1.3770 USD |
| 2021-04-13 |
1.3737 USD |
353,480.6290 GBP |
1.3743 USD |
1.3679 USD |
1.3789 USD |
1.3756 USD |
| 2021-04-12 |
1.3741 USD |
58,048.7335 GBP |
1.3688 USD |
1.3671 USD |
1.3774 USD |
1.3747 USD |
| 2021-04-11 |
1.3679 USD |
135,508.1417 GBP |
1.3709 USD |
1.3648 USD |
1.3711 USD |
1.3704 USD |
| 2021-04-10 |
1.3715 USD |
132,580.0273 GBP |
1.3691 USD |
1.3638 USD |
1.3753 USD |
1.3693 USD |
| 2021-04-09 |
1.3711 USD |
52,410.4118 GBP |
1.3733 USD |
1.3691 USD |
1.3742 USD |
1.3704 USD |
| 2021-04-08 |
1.3661 USD |
206,356.3287 GBP |
1.3735 USD |
1.3401 USD |
1.3776 USD |
1.3730 USD |
| 2021-04-07 |
1.3812 USD |
262,963.8170 GBP |
1.3828 USD |
1.3707 USD |
1.3889 USD |
1.3713 USD |
| 2021-04-06 |
1.3870 USD |
219,351.3779 GBP |
1.3913 USD |
1.3789 USD |
1.3917 USD |
1.3822 USD |
| 2021-04-05 |
1.3869 USD |
191,491.2358 GBP |
1.3815 USD |
1.3790 USD |
1.3939 USD |
1.3912 USD |
| 2021-04-04 |
1.3764 USD |
377,598.7690 GBP |
1.3766 USD |
1.3638 USD |
1.3823 USD |
1.3811 USD |
| 2021-04-03 |
1.3792 USD |
370,737.4682 GBP |
1.3830 USD |
1.3688 USD |
1.3839 USD |
1.3772 USD |
| 2021-04-02 |
1.3829 USD |
30,831.2716 GBP |
1.3837 USD |
1.3803 USD |
1.3849 USD |
1.3822 USD |
| 2021-04-01 |
1.3781 USD |
54,708.1633 GBP |
1.3779 USD |
1.3751 USD |
1.3834 USD |
1.3834 USD |
| 2021-03-31 |
1.3742 USD |
91,894.0033 GBP |
1.3738 USD |
1.3688 USD |
1.3806 USD |
1.3783 USD |
| 2021-03-30 |
1.3742 USD |
58,056.2344 GBP |
1.3769 USD |
1.3709 USD |
1.3775 USD |
1.3732 USD |
| 2021-03-29 |
1.3806 USD |
115,508.4536 GBP |
1.3773 USD |
1.3738 USD |
1.3842 USD |
1.3752 USD |
| 2021-03-28 |
1.3779 USD |
19,325.1999 GBP |
1.3798 USD |
1.3756 USD |
1.3800 USD |
1.3779 USD |
| 2021-03-27 |
1.3791 USD |
44,043.8922 GBP |
1.3793 USD |
1.3772 USD |
1.3807 USD |
1.3796 USD |
| 2021-03-26 |
1.3762 USD |
77,690.8045 GBP |
1.3754 USD |
1.3721 USD |
1.3789 USD |
1.3780 USD |
| 2021-03-25 |
1.3700 USD |
35,602.5775 GBP |
1.3675 USD |
1.3669 USD |
1.3733 USD |
1.3721 USD |
| 2021-03-24 |
1.3722 USD |
166,524.7915 GBP |
1.3717 USD |
1.3647 USD |
1.3889 USD |
1.3673 USD |
| 2021-03-23 |
1.3756 USD |
314,582.3914 GBP |
1.3848 USD |
1.3727 USD |
1.3856 USD |
1.3727 USD |
| 2021-03-22 |
1.3842 USD |
705,781.5632 GBP |
1.3845 USD |
1.3813 USD |
1.3900 USD |
1.3846 USD |
| 2021-03-21 |
1.3848 USD |
99,718.7264 GBP |
1.3854 USD |
1.3815 USD |
1.3870 USD |
1.3870 USD |
| 2021-03-20 |
1.3861 USD |
58,078.0391 GBP |
1.3855 USD |
1.3789 USD |
1.3930 USD |
1.3854 USD |
| 2021-03-19 |
1.3872 USD |
91,035.4613 GBP |
1.3905 USD |
1.3827 USD |
1.3957 USD |
1.3855 USD |
| 2021-03-18 |
1.3977 USD |
108,762.4651 GBP |
1.3946 USD |
1.3909 USD |
1.4036 USD |
1.3912 USD |
| 2021-03-17 |
1.3949 USD |
113,788.6990 GBP |
1.3906 USD |
1.3860 USD |
1.4002 USD |
1.3983 USD |
| 2021-03-16 |
1.3833 USD |
169,518.4396 GBP |
1.3883 USD |
1.3777 USD |
1.3906 USD |
1.3890 USD |
| 2021-03-15 |
1.3906 USD |
189,003.8388 GBP |
1.3936 USD |
1.3855 USD |
1.3963 USD |
1.3911 USD |
| 2021-03-14 |
1.3937 USD |
630,514.8062 GBP |
1.3937 USD |
1.3897 USD |
1.4011 USD |
1.3916 USD |
| 2021-03-13 |
1.3934 USD |
221,273.6130 GBP |
1.3918 USD |
1.3914 USD |
1.3964 USD |
1.3957 USD |
| 2021-03-12 |
1.3907 USD |
58,903.7317 GBP |
1.3991 USD |
1.3863 USD |
1.3991 USD |
1.3917 USD |
| 2021-03-11 |
1.3950 USD |
180,676.5059 GBP |
1.3918 USD |
1.3918 USD |
1.3992 USD |
1.3991 USD |
| 2021-03-10 |
1.3917 USD |
135,127.0422 GBP |
1.3867 USD |
1.3848 USD |
1.3963 USD |
1.3934 USD |
| 2021-03-09 |
1.3946 USD |
298,044.4602 GBP |
1.3829 USD |
1.3789 USD |
1.4450 USD |
1.3895 USD |
| 2021-03-08 |
1.3833 USD |
212,195.0388 GBP |
1.3823 USD |
1.3789 USD |
1.3899 USD |
1.3822 USD |
| 2021-03-07 |
1.3831 USD |
30,626.7197 GBP |
1.3849 USD |
1.3790 USD |
1.3867 USD |
1.3831 USD |
| 2021-03-06 |
1.3836 USD |
50,935.7337 GBP |
1.3844 USD |
1.3807 USD |
1.3853 USD |
1.3853 USD |
| 2021-03-05 |
1.3833 USD |
48,732.3661 GBP |
1.3889 USD |
1.3787 USD |
1.3891 USD |
1.3841 USD |
| 2021-03-04 |
1.3916 USD |
106,883.6184 GBP |
1.3932 USD |
1.3867 USD |
1.4002 USD |
1.3881 USD |
| 2021-03-03 |
1.3959 USD |
224,830.4394 GBP |
1.4007 USD |
1.3933 USD |
1.4024 USD |
1.3934 USD |
| 2021-03-02 |
1.3931 USD |
88,362.6339 GBP |
1.3927 USD |
1.3858 USD |
1.4024 USD |
1.3951 USD |
| 2021-03-01 |
1.3931 USD |
326,842.4000 GBP |
1.3979 USD |
1.3860 USD |
1.3992 USD |
1.3913 USD |