Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
1.2965 USD |
755,814.0295 GBP |
1.2925 USD |
1.2718 USD |
1.3200 USD |
1.2736 USD |
| 2025-04-06 |
1.2925 USD |
96,117.5779 GBP |
1.2925 USD |
1.2843 USD |
1.2953 USD |
1.2907 USD |
| 2025-04-05 |
1.2920 USD |
133,002.0685 GBP |
1.2895 USD |
1.2881 USD |
1.2979 USD |
1.2925 USD |
| 2025-04-04 |
1.2963 USD |
111,582.4620 GBP |
1.3073 USD |
1.2874 USD |
1.3104 USD |
1.2896 USD |
| 2025-04-03 |
1.3164 USD |
648,755.1362 GBP |
1.3042 USD |
1.3026 USD |
1.3202 USD |
1.3094 USD |
| 2025-04-02 |
1.2952 USD |
178,953.5549 GBP |
1.2922 USD |
1.2898 USD |
1.3039 USD |
1.2994 USD |
| 2025-04-01 |
1.2901 USD |
239,020.2168 GBP |
1.2923 USD |
1.2885 USD |
1.2946 USD |
1.2924 USD |
| 2025-03-31 |
1.2923 USD |
171,182.0386 GBP |
1.2935 USD |
1.2886 USD |
1.2969 USD |
1.2929 USD |
| 2025-03-30 |
1.2923 USD |
35,218.1729 GBP |
1.2941 USD |
1.2892 USD |
1.2941 USD |
1.2921 USD |
| 2025-03-29 |
1.2941 USD |
41,753.1913 GBP |
1.2935 USD |
1.2912 USD |
1.2964 USD |
1.2940 USD |
| 2025-03-28 |
1.2956 USD |
1,162,723.9601 GBP |
1.2948 USD |
1.2907 USD |
1.2969 USD |
1.2935 USD |
| 2025-03-27 |
1.2941 USD |
1,829,343.1808 GBP |
1.2875 USD |
1.2867 USD |
1.2990 USD |
1.2948 USD |
| 2025-03-26 |
1.2901 USD |
1,197,162.3842 GBP |
1.2933 USD |
1.2825 USD |
1.2958 USD |
1.2880 USD |
| 2025-03-25 |
1.2956 USD |
704,515.6136 GBP |
1.2915 USD |
1.2902 USD |
1.3005 USD |
1.2943 USD |
| 2025-03-24 |
1.2933 USD |
154,137.7574 GBP |
1.2944 USD |
1.2899 USD |
1.2984 USD |
1.2933 USD |
| 2025-03-23 |
1.2925 USD |
85,491.9162 GBP |
1.2939 USD |
1.2875 USD |
1.2958 USD |
1.2917 USD |
| 2025-03-22 |
1.2930 USD |
61,371.0879 GBP |
1.2918 USD |
1.2917 USD |
1.2956 USD |
1.2930 USD |
| 2025-03-21 |
1.2939 USD |
832,303.7612 GBP |
1.2961 USD |
1.2886 USD |
1.3200 USD |
1.2918 USD |
| 2025-03-20 |
1.2976 USD |
625,375.0399 GBP |
1.3020 USD |
1.2938 USD |
1.3048 USD |
1.2964 USD |
| 2025-03-19 |
1.2983 USD |
954,336.4597 GBP |
1.3000 USD |
1.2958 USD |
1.3034 USD |
1.2999 USD |
| 2025-03-18 |
1.2973 USD |
266,341.4625 GBP |
1.2980 USD |
1.2860 USD |
1.3009 USD |
1.3005 USD |
| 2025-03-17 |
1.2961 USD |
251,786.7369 GBP |
1.2910 USD |
1.2897 USD |
1.2997 USD |
1.2991 USD |
| 2025-03-16 |
1.2894 USD |
232,224.6662 GBP |
1.2929 USD |
1.2799 USD |
1.2931 USD |
1.2896 USD |
| 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 |