Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-01 |
1.2901 USD |
33,399.8873 GBP |
1.2931 USD |
1.2809 USD |
1.2965 USD |
1.2865 USD |
| 2020-09-30 |
1.2838 USD |
4,404.6260 GBP |
1.2804 USD |
1.2802 USD |
1.2924 USD |
1.2896 USD |
| 2020-09-29 |
1.2848 USD |
14,365.0255 GBP |
1.2860 USD |
1.2826 USD |
1.2878 USD |
1.2849 USD |
| 2020-09-28 |
1.2812 USD |
28,123.9077 GBP |
1.2761 USD |
1.2751 USD |
1.2902 USD |
1.2828 USD |
| 2020-09-27 |
1.2760 USD |
110.0000 GBP |
1.2760 USD |
1.2760 USD |
1.2760 USD |
1.2760 USD |
| 2020-09-26 |
1.2751 USD |
7,127.9000 GBP |
1.2747 USD |
1.2731 USD |
1.2752 USD |
1.2731 USD |
| 2020-09-25 |
1.2736 USD |
2,885.5385 GBP |
1.2757 USD |
1.2700 USD |
1.2758 USD |
1.2745 USD |
| 2020-09-24 |
1.2743 USD |
20,985.3301 GBP |
1.2697 USD |
1.2678 USD |
1.2772 USD |
1.2750 USD |
| 2020-09-23 |
1.2717 USD |
13,721.8333 GBP |
1.2725 USD |
1.2677 USD |
1.2750 USD |
1.2697 USD |
| 2020-09-22 |
1.2734 USD |
12,408.0992 GBP |
1.2756 USD |
1.2701 USD |
1.2814 USD |
1.2725 USD |
| 2020-09-21 |
1.2885 USD |
11,995.4740 GBP |
1.2932 USD |
1.2789 USD |
1.2934 USD |
1.2822 USD |
| 2020-09-20 |
1.2912 USD |
13,502.8882 GBP |
1.2905 USD |
1.2902 USD |
1.2922 USD |
1.2920 USD |
| 2020-09-19 |
1.2914 USD |
1,449.8700 GBP |
1.2908 USD |
1.2905 USD |
1.2921 USD |
1.2921 USD |
| 2020-09-18 |
1.2952 USD |
681.9628 GBP |
1.2958 USD |
1.2923 USD |
1.2959 USD |
1.2923 USD |
| 2020-09-17 |
1.2921 USD |
12,560.4490 GBP |
1.2923 USD |
1.2856 USD |
1.2956 USD |
1.2949 USD |
| 2020-09-16 |
1.2950 USD |
19,208.1132 GBP |
1.2898 USD |
1.2898 USD |
1.2976 USD |
1.2953 USD |
| 2020-09-15 |
1.2854 USD |
16,712.5169 GBP |
1.2828 USD |
1.2821 USD |
1.2882 USD |
1.2868 USD |
| 2020-09-14 |
1.2826 USD |
16,972.2600 GBP |
1.2803 USD |
1.2795 USD |
1.2878 USD |
1.2830 USD |
| 2020-09-13 |
1.2780 USD |
4,483.8531 GBP |
1.2790 USD |
1.2753 USD |
1.2796 USD |
1.2753 USD |
| 2020-09-12 |
1.2790 USD |
3,922.7509 GBP |
1.2790 USD |
1.2790 USD |
1.2790 USD |
1.2790 USD |
| 2020-09-11 |
1.2760 USD |
31,653.9203 GBP |
1.2858 USD |
1.2748 USD |
1.2940 USD |
1.2786 USD |
| 2020-09-10 |
1.2881 USD |
20,017.6678 GBP |
1.2976 USD |
1.2801 USD |
1.3055 USD |
1.2801 USD |
| 2020-09-09 |
1.2945 USD |
50,598.2233 GBP |
1.2939 USD |
1.2901 USD |
1.3000 USD |
1.2999 USD |
| 2020-09-08 |
1.3094 USD |
67,621.4337 GBP |
1.3139 USD |
1.2929 USD |
1.3144 USD |
1.2940 USD |
| 2020-09-07 |
1.3159 USD |
12,064.1046 GBP |
1.3202 USD |
1.3123 USD |
1.3224 USD |
1.3140 USD |
| 2020-09-06 |
1.3248 USD |
7,569.1998 GBP |
1.3238 USD |
1.3238 USD |
1.3259 USD |
1.3251 USD |
| 2020-09-05 |
1.3240 USD |
10,999.8888 GBP |
1.3259 USD |
1.3224 USD |
1.3260 USD |
1.3243 USD |
| 2020-09-04 |
1.3220 USD |
29,420.1925 GBP |
1.3241 USD |
1.3147 USD |
1.3281 USD |
1.3176 USD |
| 2020-09-03 |
1.3306 USD |
142,475.1095 GBP |
1.3259 USD |
1.3163 USD |
1.3870 USD |
1.3249 USD |
| 2020-09-02 |
1.3304 USD |
68,252.0893 GBP |
1.3362 USD |
1.3200 USD |
1.3369 USD |
1.3327 USD |
| 2020-09-01 |
1.3402 USD |
79,735.4914 GBP |
1.3354 USD |
1.3334 USD |
1.3450 USD |
1.3360 USD |
| 2020-08-31 |
1.3240 USD |
547,997.6228 GBP |
1.3347 USD |
1.3200 USD |
1.3370 USD |
1.3340 USD |
| 2020-08-30 |
1.3336 USD |
39,296.9832 GBP |
1.3324 USD |
1.3321 USD |
1.3347 USD |
1.3332 USD |
| 2020-08-29 |
1.3319 USD |
54,862.5026 GBP |
1.3324 USD |
1.3302 USD |
1.3340 USD |
1.3324 USD |
| 2020-08-28 |
1.3271 USD |
77,117.6436 GBP |
1.3175 USD |
1.3166 USD |
1.3338 USD |
1.3325 USD |
| 2020-08-27 |
1.3183 USD |
103,656.5375 GBP |
1.3204 USD |
1.3119 USD |
1.3261 USD |
1.3179 USD |
| 2020-08-26 |
1.3155 USD |
64,585.7429 GBP |
1.3124 USD |
1.3093 USD |
1.3204 USD |
1.3197 USD |
| 2020-08-25 |
1.3090 USD |
139,437.6947 GBP |
1.3051 USD |
1.3040 USD |
1.3132 USD |
1.3124 USD |
| 2020-08-24 |
1.3099 USD |
115,881.0604 GBP |
1.3071 USD |
1.3036 USD |
1.3402 USD |
1.3055 USD |
| 2020-08-23 |
1.3068 USD |
37,719.9799 GBP |
1.3068 USD |
1.3042 USD |
1.3196 USD |
1.3075 USD |
| 2020-08-22 |
1.3058 USD |
57,064.9371 GBP |
1.3061 USD |
1.3046 USD |
1.3075 USD |
1.3070 USD |
| 2020-08-21 |
1.3086 USD |
410,981.4351 GBP |
1.3202 USD |
1.3033 USD |
1.3227 USD |
1.3063 USD |
| 2020-08-20 |
1.3147 USD |
187,327.3662 GBP |
1.3084 USD |
1.3044 USD |
1.3202 USD |
1.3199 USD |
| 2020-08-19 |
1.3160 USD |
295,627.7499 GBP |
1.3227 USD |
1.3055 USD |
1.3243 USD |
1.3084 USD |
| 2020-08-18 |
1.3178 USD |
432,713.3301 GBP |
1.3081 USD |
1.3080 USD |
1.3229 USD |
1.3220 USD |
| 2020-08-17 |
1.3079 USD |
327,111.5195 GBP |
1.3091 USD |
1.3049 USD |
1.3100 USD |
1.3082 USD |
| 2020-08-16 |
1.3065 USD |
184,228.3185 GBP |
1.3064 USD |
1.3046 USD |
1.3098 USD |
1.3091 USD |
| 2020-08-15 |
1.3067 USD |
99,363.6837 GBP |
1.3069 USD |
1.3042 USD |
1.3091 USD |
1.3062 USD |
| 2020-08-14 |
1.3068 USD |
167,756.6451 GBP |
1.3076 USD |
1.3043 USD |
1.3107 USD |
1.3069 USD |
| 2020-08-13 |
1.3066 USD |
204,880.3310 GBP |
1.3042 USD |
1.3028 USD |
1.3103 USD |
1.3076 USD |