Crypto exchange Bitstamp

Market GBP / USD

Identifier on Bitstamp: gbpusd
Price
Date Price Volume Open Low High Close
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
2025-01-24 1.2414 USD 320,869.8536 GBP 1.2340 USD 1.2340 USD 1.2500 USD 1.2470 USD
2025-01-23 1.2307 USD 424,981.4087 GBP 1.2313 USD 1.2150 USD 1.2364 USD 1.2338 USD
2025-01-22 1.2340 USD 309,516.1608 GBP 1.2342 USD 1.2286 USD 1.2392 USD 1.2292 USD
2025-01-21 1.2280 USD 296,048.0834 GBP 1.2324 USD 1.2150 USD 1.2369 USD 1.2347 USD
2025-01-20 1.2272 USD 2,468,809.2223 GBP 1.2171 USD 1.1810 USD 1.2335 USD 1.2312 USD
2025-01-19 1.2158 USD 382,634.7401 GBP 1.2198 USD 1.2105 USD 1.2211 USD 1.2160 USD
2025-01-18 1.2206 USD 571,348.5109 GBP 1.2181 USD 1.2164 USD 1.2500 USD 1.2180 USD
2025-01-17 1.2198 USD 293,702.8053 GBP 1.2227 USD 1.2152 USD 1.2285 USD 1.2179 USD
2025-01-16 1.2220 USD 448,220.6604 GBP 1.2241 USD 1.2171 USD 1.2269 USD 1.2240 USD
2025-01-15 1.2225 USD 270,525.2329 GBP 1.2198 USD 1.2175 USD 1.2299 USD 1.2244 USD
2025-01-14 1.2174 USD 299,455.8015 GBP 1.2199 USD 1.1950 USD 1.2234 USD 1.2210 USD
2025-01-13 1.2152 USD 663,098.3044 GBP 1.2199 USD 1.2091 USD 1.2602 USD 1.2252 USD
2025-01-12 1.2200 USD 27,016.1911 GBP 1.2201 USD 1.2193 USD 1.2217 USD 1.2206 USD
2025-01-11 1.2193 USD 95,055.4121 GBP 1.2209 USD 1.2169 USD 1.2215 USD 1.2204 USD
2025-01-10 1.2225 USD 162,690.8556 GBP 1.2275 USD 1.2116 USD 1.2325 USD 1.2209 USD
2025-01-09 1.2293 USD 738,255.3636 GBP 1.2351 USD 1.2241 USD 1.2370 USD 1.2286 USD
2025-01-08 1.2381 USD 404,207.3589 GBP 1.2471 USD 1.2317 USD 1.2483 USD 1.2350 USD
2025-01-07 1.2506 USD 317,253.2808 GBP 1.2497 USD 1.2441 USD 1.2581 USD 1.2466 USD
2025-01-06 1.2485 USD 152,684.5183 GBP 1.2410 USD 1.2402 USD 1.2545 USD 1.2526 USD
2025-01-05 1.2422 USD 55,221.1260 GBP 1.2426 USD 1.2406 USD 1.2440 USD 1.2427 USD
2025-01-04 1.2422 USD 55,879.6695 GBP 1.2418 USD 1.2401 USD 1.2436 USD 1.2407 USD
2025-01-03 1.2402 USD 277,909.6098 GBP 1.2402 USD 1.2381 USD 1.2436 USD 1.2418 USD
2025-01-02 1.2457 USD 287,451.0647 GBP 1.2538 USD 1.2346 USD 1.2553 USD 1.2381 USD
2025-01-01 1.2521 USD 97,800.5240 GBP 1.2530 USD 1.2505 USD 1.2539 USD 1.2512 USD
2024-12-31 1.2533 USD 68,183.2782 GBP 1.2539 USD 1.2503 USD 1.2560 USD 1.2515 USD