Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.7428 GBP |
14,846.1500 |
0.7484 GBP |
0.7355 GBP |
0.7355 GBP |
0.7428 GBP |
| 2025-04-20 |
0.7484 GBP |
2,057.9734 |
0.7509 GBP |
0.7484 GBP |
0.7484 GBP |
0.7484 GBP |
| 2025-04-19 |
0.7509 GBP |
418.2479 |
0.7512 GBP |
0.7491 GBP |
0.7491 GBP |
0.7509 GBP |
| 2025-04-18 |
0.7512 GBP |
9,872.9683 |
0.7510 GBP |
0.7450 GBP |
0.7450 GBP |
0.7512 GBP |
| 2025-04-17 |
0.7510 GBP |
142.1924 |
0.7527 GBP |
0.7510 GBP |
0.7510 GBP |
0.7510 GBP |
| 2025-04-16 |
0.7526 GBP |
422.9200 |
0.7531 GBP |
0.7501 GBP |
0.7505 GBP |
0.7526 GBP |
| 2025-04-15 |
0.7552 GBP |
1,415.3600 |
0.7535 GBP |
0.7498 GBP |
0.7535 GBP |
0.7552 GBP |
| 2025-04-14 |
0.7535 GBP |
184.5933 |
0.7573 GBP |
0.7528 GBP |
0.7528 GBP |
0.7535 GBP |
| 2025-04-13 |
0.7573 GBP |
1,093.8900 |
0.7579 GBP |
0.7360 GBP |
0.7360 GBP |
0.7573 GBP |
| 2025-04-12 |
0.7579 GBP |
58.9484 |
0.7580 GBP |
0.7579 GBP |
0.7579 GBP |
0.7579 GBP |
| 2025-04-11 |
0.7580 GBP |
649.7000 |
0.7824 GBP |
0.7580 GBP |
0.7580 GBP |
0.7580 GBP |
| 2025-04-10 |
0.7824 GBP |
0.0000 |
0.7824 GBP |
0.7824 GBP |
0.7824 GBP |
0.7824 GBP |
| 2025-04-09 |
0.7824 GBP |
0.0000 |
0.7824 GBP |
0.7824 GBP |
0.7824 GBP |
0.7824 GBP |
| 2025-04-08 |
0.7824 GBP |
304.3400 |
0.7786 GBP |
0.7370 GBP |
0.7370 GBP |
0.7824 GBP |
| 2025-04-07 |
0.7786 GBP |
753.9053 |
0.7370 GBP |
0.7370 GBP |
0.7370 GBP |
0.7786 GBP |
| 2025-04-06 |
0.7370 GBP |
219.5000 |
0.7711 GBP |
0.7370 GBP |
0.7400 GBP |
0.7370 GBP |
| 2025-04-05 |
0.7712 GBP |
495.9800 |
0.7743 GBP |
0.7712 GBP |
0.7714 GBP |
0.7712 GBP |
| 2025-04-04 |
0.7743 GBP |
4,094.5839 |
0.7594 GBP |
0.7590 GBP |
0.7590 GBP |
0.7743 GBP |
| 2025-04-03 |
0.7594 GBP |
87.2400 |
0.7417 GBP |
0.7417 GBP |
0.7417 GBP |
0.7594 GBP |
| 2025-04-02 |
0.7417 GBP |
694.6600 |
0.7715 GBP |
0.7417 GBP |
0.7417 GBP |
0.7417 GBP |
| 2025-04-01 |
0.7681 GBP |
21,240.8089 |
0.7668 GBP |
0.7643 GBP |
0.7643 GBP |
0.7681 GBP |
| 2025-03-31 |
0.7696 GBP |
916.1308 |
0.7666 GBP |
0.7666 GBP |
0.7666 GBP |
0.7696 GBP |
| 2025-03-30 |
0.7666 GBP |
1,232.4384 |
0.7695 GBP |
0.7503 GBP |
0.7503 GBP |
0.7666 GBP |
| 2025-03-29 |
0.7695 GBP |
74,385.1066 |
0.7663 GBP |
0.7624 GBP |
0.7662 GBP |
0.7695 GBP |
| 2025-03-28 |
0.7663 GBP |
316,641.4682 |
0.7734 GBP |
0.7592 GBP |
0.7670 GBP |
0.7663 GBP |
| 2025-03-27 |
0.7734 GBP |
786.4996 |
0.7765 GBP |
0.7715 GBP |
0.7717 GBP |
0.7734 GBP |
| 2025-03-26 |
0.7765 GBP |
457.4800 |
0.7709 GBP |
0.7709 GBP |
0.7709 GBP |
0.7756 GBP |
| 2025-03-25 |
0.7709 GBP |
295.7982 |
0.7714 GBP |
0.7702 GBP |
0.7711 GBP |
0.7709 GBP |
| 2025-03-24 |
0.7714 GBP |
16,631.2200 |
0.7718 GBP |
0.7687 GBP |
0.7699 GBP |
0.7714 GBP |
| 2025-03-23 |
0.7718 GBP |
104.4100 |
0.7736 GBP |
0.7718 GBP |
0.7718 GBP |
0.7718 GBP |
| 2025-03-22 |
0.7736 GBP |
163.9400 |
0.7727 GBP |
0.7727 GBP |
0.7727 GBP |
0.7736 GBP |
| 2025-03-21 |
0.7727 GBP |
282.2400 |
0.7711 GBP |
0.7690 GBP |
0.7711 GBP |
0.7727 GBP |
| 2025-03-20 |
0.7711 GBP |
20,781.7919 |
0.7692 GBP |
0.7686 GBP |
0.7688 GBP |
0.7711 GBP |
| 2025-03-19 |
0.7692 GBP |
236,280.0501 |
0.7701 GBP |
0.7692 GBP |
0.7692 GBP |
0.7692 GBP |
| 2025-03-18 |
0.7701 GBP |
805.7652 |
0.7705 GBP |
0.7701 GBP |
0.7701 GBP |
0.7701 GBP |
| 2025-03-17 |
0.7705 GBP |
276.2846 |
0.7747 GBP |
0.7600 GBP |
0.7705 GBP |
0.7705 GBP |
| 2025-03-16 |
0.7754 GBP |
175.9100 |
0.7754 GBP |
0.7754 GBP |
0.7754 GBP |
0.7754 GBP |
| 2025-03-15 |
0.7754 GBP |
213.7900 |
0.7768 GBP |
0.7753 GBP |
0.7753 GBP |
0.7754 GBP |
| 2025-03-14 |
0.7768 GBP |
976.0200 |
0.7767 GBP |
0.7767 GBP |
0.7767 GBP |
0.7768 GBP |
| 2025-03-13 |
0.7767 GBP |
9,504.5305 |
0.7761 GBP |
0.7749 GBP |
0.7761 GBP |
0.7767 GBP |
| 2025-03-12 |
0.7761 GBP |
1,378.0400 |
0.7776 GBP |
0.7761 GBP |
0.7761 GBP |
0.7761 GBP |
| 2025-03-11 |
0.7776 GBP |
14,987.7536 |
0.7815 GBP |
0.7765 GBP |
0.7776 GBP |
0.7776 GBP |
| 2025-03-10 |
0.7815 GBP |
1,537.4400 |
0.7761 GBP |
0.7761 GBP |
0.7761 GBP |
0.7811 GBP |
| 2025-03-09 |
0.7761 GBP |
1,000.2200 |
0.7764 GBP |
0.7610 GBP |
0.7763 GBP |
0.7761 GBP |
| 2025-03-08 |
0.7764 GBP |
2,424.8600 |
0.7762 GBP |
0.7762 GBP |
0.7762 GBP |
0.7764 GBP |
| 2025-03-07 |
0.7762 GBP |
3,583.8873 |
0.7787 GBP |
0.7749 GBP |
0.7749 GBP |
0.7762 GBP |
| 2025-03-06 |
0.7787 GBP |
2,313.9239 |
0.7789 GBP |
0.7776 GBP |
0.7776 GBP |
0.7787 GBP |
| 2025-03-05 |
0.7794 GBP |
3,141.3600 |
0.7860 GBP |
0.7794 GBP |
0.7794 GBP |
0.7794 GBP |
| 2025-03-04 |
0.7860 GBP |
629.3900 |
0.7908 GBP |
0.7820 GBP |
0.7820 GBP |
0.7865 GBP |
| 2025-03-03 |
0.7908 GBP |
7,347.7900 |
0.7970 GBP |
0.7894 GBP |
0.7905 GBP |
0.7908 GBP |