Market GBP / USD
Identifier on Bitstamp: gbpusd
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 |