Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.7458 GBP |
0.0000 |
0.7458 GBP |
0.7458 GBP |
0.7458 GBP |
0.7458 GBP |
| 2025-12-13 |
0.7458 GBP |
315.8722 |
0.7219 GBP |
0.7219 GBP |
0.7219 GBP |
0.7458 GBP |
| 2025-12-12 |
0.7468 GBP |
1,650.3621 |
0.7434 GBP |
0.7434 GBP |
0.7434 GBP |
0.7468 GBP |
| 2025-12-11 |
0.7434 GBP |
627.4600 |
0.7473 GBP |
0.7434 GBP |
0.7434 GBP |
0.7434 GBP |
| 2025-12-10 |
0.7473 GBP |
327.6529 |
0.7442 GBP |
0.7442 GBP |
0.7442 GBP |
0.7473 GBP |
| 2025-12-09 |
0.7442 GBP |
1,155.4495 |
0.7484 GBP |
0.7429 GBP |
0.7429 GBP |
0.7442 GBP |
| 2025-12-08 |
0.7484 GBP |
611.8711 |
0.7501 GBP |
0.7483 GBP |
0.7483 GBP |
0.7484 GBP |
| 2025-12-07 |
0.7501 GBP |
0.0000 |
0.7501 GBP |
0.7501 GBP |
0.7501 GBP |
0.7501 GBP |
| 2025-12-06 |
0.7500 GBP |
432.8600 |
0.7503 GBP |
0.7500 GBP |
0.7500 GBP |
0.7500 GBP |
| 2025-12-05 |
0.7503 GBP |
2,049.6999 |
0.7487 GBP |
0.7487 GBP |
0.7487 GBP |
0.7503 GBP |
| 2025-12-04 |
0.7487 GBP |
168.0000 |
0.7495 GBP |
0.7487 GBP |
0.7487 GBP |
0.7487 GBP |
| 2025-12-03 |
0.7495 GBP |
336.9463 |
0.7578 GBP |
0.7495 GBP |
0.7495 GBP |
0.7495 GBP |
| 2025-12-02 |
0.7578 GBP |
430.6158 |
0.7570 GBP |
0.7570 GBP |
0.7570 GBP |
0.7578 GBP |
| 2025-12-01 |
0.7570 GBP |
2,871.1242 |
0.7561 GBP |
0.7549 GBP |
0.7556 GBP |
0.7570 GBP |
| 2025-11-30 |
0.7219 GBP |
787.3300 |
0.7579 GBP |
0.7219 GBP |
0.7219 GBP |
0.7219 GBP |
| 2025-11-29 |
0.7579 GBP |
326.6200 |
0.7579 GBP |
0.7230 GBP |
0.7562 GBP |
0.7579 GBP |
| 2025-11-28 |
0.7579 GBP |
7,834.2027 |
0.7565 GBP |
0.7562 GBP |
0.7565 GBP |
0.7579 GBP |
| 2025-11-27 |
0.7570 GBP |
415.2650 |
0.7562 GBP |
0.7552 GBP |
0.7552 GBP |
0.7570 GBP |
| 2025-11-26 |
0.7565 GBP |
641.0900 |
0.7596 GBP |
0.7566 GBP |
0.7566 GBP |
0.7566 GBP |
| 2025-11-25 |
0.7596 GBP |
161.3500 |
0.7638 GBP |
0.7596 GBP |
0.7618 GBP |
0.7596 GBP |
| 2025-11-24 |
0.7638 GBP |
162,473.2765 |
0.7647 GBP |
0.7554 GBP |
0.7572 GBP |
0.7638 GBP |
| 2025-11-23 |
0.7647 GBP |
709.4764 |
0.7640 GBP |
0.7640 GBP |
0.7640 GBP |
0.7647 GBP |
| 2025-11-22 |
0.7640 GBP |
157.9865 |
0.7670 GBP |
0.7640 GBP |
0.7640 GBP |
0.7640 GBP |
| 2025-11-21 |
0.7657 GBP |
2,309.4284 |
0.7649 GBP |
0.7636 GBP |
0.7649 GBP |
0.7657 GBP |
| 2025-11-20 |
0.7649 GBP |
3,103.7274 |
0.7665 GBP |
0.7633 GBP |
0.7649 GBP |
0.7649 GBP |
| 2025-11-19 |
0.7592 GBP |
0.4000 |
0.7590 GBP |
0.7590 GBP |
0.7590 GBP |
0.7592 GBP |
| 2025-11-18 |
0.7590 GBP |
157.5714 |
0.7605 GBP |
0.7590 GBP |
0.7599 GBP |
0.7590 GBP |
| 2025-11-17 |
0.7605 GBP |
2,766.4900 |
0.7583 GBP |
0.7534 GBP |
0.7534 GBP |
0.7593 GBP |
| 2025-11-16 |
0.7583 GBP |
832.5512 |
0.7595 GBP |
0.7267 GBP |
0.7267 GBP |
0.7583 GBP |
| 2025-11-15 |
0.7595 GBP |
852.8400 |
0.7590 GBP |
0.7589 GBP |
0.7589 GBP |
0.7595 GBP |
| 2025-11-14 |
0.7594 GBP |
168.2354 |
0.7591 GBP |
0.7588 GBP |
0.7590 GBP |
0.7594 GBP |
| 2025-11-13 |
0.7591 GBP |
451.6700 |
0.7615 GBP |
0.7398 GBP |
0.7514 GBP |
0.7591 GBP |
| 2025-11-12 |
0.7627 GBP |
1,311.6695 |
0.7629 GBP |
0.7610 GBP |
0.7624 GBP |
0.7627 GBP |
| 2025-11-11 |
0.7629 GBP |
998.5861 |
0.7589 GBP |
0.7589 GBP |
0.7589 GBP |
0.7629 GBP |
| 2025-11-10 |
0.7585 GBP |
136.5600 |
0.7627 GBP |
0.7584 GBP |
0.7584 GBP |
0.7585 GBP |
| 2025-11-09 |
0.7615 GBP |
439.0039 |
0.7593 GBP |
0.7219 GBP |
0.7219 GBP |
0.7615 GBP |
| 2025-11-08 |
0.7593 GBP |
3,963.4900 |
0.7594 GBP |
0.7537 GBP |
0.7537 GBP |
0.7593 GBP |
| 2025-11-07 |
0.7593 GBP |
412.2019 |
0.7653 GBP |
0.7594 GBP |
0.7594 GBP |
0.7594 GBP |
| 2025-11-06 |
0.7653 GBP |
0.0000 |
0.7653 GBP |
0.7653 GBP |
0.7653 GBP |
0.7653 GBP |
| 2025-11-05 |
0.7653 GBP |
4,662.7700 |
0.7635 GBP |
0.7635 GBP |
0.7635 GBP |
0.7653 GBP |
| 2025-11-04 |
0.7668 GBP |
10,089.1065 |
0.7606 GBP |
0.7606 GBP |
0.7606 GBP |
0.7676 GBP |
| 2025-11-03 |
0.7600 GBP |
1,684.2048 |
0.7603 GBP |
0.7592 GBP |
0.7592 GBP |
0.7600 GBP |
| 2025-11-02 |
0.7603 GBP |
368.0206 |
0.7528 GBP |
0.7260 GBP |
0.7260 GBP |
0.7603 GBP |
| 2025-11-01 |
0.7528 GBP |
3,963.3862 |
0.7593 GBP |
0.7130 GBP |
0.7528 GBP |
0.7528 GBP |
| 2025-10-31 |
0.7593 GBP |
6,539.7700 |
0.7592 GBP |
0.7130 GBP |
0.7130 GBP |
0.7593 GBP |
| 2025-10-30 |
0.7592 GBP |
4,479.1231 |
0.7563 GBP |
0.7563 GBP |
0.7564 GBP |
0.7592 GBP |
| 2025-10-29 |
0.7584 GBP |
2,477.5307 |
0.7511 GBP |
0.7511 GBP |
0.7511 GBP |
0.7597 GBP |
| 2025-10-28 |
0.7511 GBP |
966.0500 |
0.7473 GBP |
0.7473 GBP |
0.7473 GBP |
0.7511 GBP |
| 2025-10-27 |
0.7473 GBP |
147.2400 |
0.7487 GBP |
0.7473 GBP |
0.7473 GBP |
0.7473 GBP |
| 2025-10-26 |
0.7110 GBP |
699.8098 |
0.7511 GBP |
0.7110 GBP |
0.7110 GBP |
0.7110 GBP |