Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.7390 GBP |
27,127.6624 |
0.7364 GBP |
0.7010 GBP |
0.7359 GBP |
0.7390 GBP |
| 2025-09-04 |
0.7364 GBP |
81,152.8588 |
0.7417 GBP |
0.6944 GBP |
0.6944 GBP |
0.7364 GBP |
| 2025-09-03 |
0.7416 GBP |
5,306.5589 |
0.7396 GBP |
0.7368 GBP |
0.7372 GBP |
0.7416 GBP |
| 2025-09-02 |
0.7405 GBP |
13,675.9135 |
0.7309 GBP |
0.7309 GBP |
0.7309 GBP |
0.7405 GBP |
| 2025-09-01 |
0.7309 GBP |
158,550.8344 |
0.7020 GBP |
0.7020 GBP |
0.7308 GBP |
0.7309 GBP |
| 2025-08-31 |
0.7020 GBP |
979.3095 |
0.7287 GBP |
0.7020 GBP |
0.7110 GBP |
0.7020 GBP |
| 2025-08-30 |
0.7287 GBP |
53,135.3000 |
0.7180 GBP |
0.7100 GBP |
0.7100 GBP |
0.7287 GBP |
| 2025-08-29 |
0.7180 GBP |
17,630.1380 |
0.7350 GBP |
0.7180 GBP |
0.7180 GBP |
0.7180 GBP |
| 2025-08-28 |
0.7350 GBP |
2,152.2610 |
0.7381 GBP |
0.7377 GBP |
0.7378 GBP |
0.7378 GBP |
| 2025-08-27 |
0.7381 GBP |
8,780.6911 |
0.7406 GBP |
0.7381 GBP |
0.7381 GBP |
0.7381 GBP |
| 2025-08-26 |
0.7406 GBP |
5,720.1808 |
0.7408 GBP |
0.7387 GBP |
0.7387 GBP |
0.7406 GBP |
| 2025-08-25 |
0.7408 GBP |
3,278.3195 |
0.7358 GBP |
0.7358 GBP |
0.7358 GBP |
0.7408 GBP |
| 2025-08-24 |
0.7358 GBP |
2,720.4655 |
0.7374 GBP |
0.7250 GBP |
0.7250 GBP |
0.7358 GBP |
| 2025-08-23 |
0.7375 GBP |
1,517.8949 |
0.7382 GBP |
0.7373 GBP |
0.7373 GBP |
0.7375 GBP |
| 2025-08-22 |
0.7382 GBP |
885.4114 |
0.7448 GBP |
0.7382 GBP |
0.7382 GBP |
0.7382 GBP |
| 2025-08-21 |
0.7422 GBP |
26.6700 |
0.7427 GBP |
0.7416 GBP |
0.7416 GBP |
0.7422 GBP |
| 2025-08-20 |
0.7427 GBP |
599.5925 |
0.7405 GBP |
0.7399 GBP |
0.7399 GBP |
0.7427 GBP |
| 2025-08-19 |
0.7405 GBP |
27,281.0506 |
0.7379 GBP |
0.7379 GBP |
0.7379 GBP |
0.7409 GBP |
| 2025-08-18 |
0.7379 GBP |
1,232.9249 |
0.7325 GBP |
0.7325 GBP |
0.7325 GBP |
0.7379 GBP |
| 2025-08-17 |
0.7325 GBP |
2,780.2637 |
0.7313 GBP |
0.7238 GBP |
0.7250 GBP |
0.7325 GBP |
| 2025-08-16 |
0.7313 GBP |
467.7769 |
0.7316 GBP |
0.7311 GBP |
0.7311 GBP |
0.7313 GBP |
| 2025-08-15 |
0.7316 GBP |
1,289.8063 |
0.7330 GBP |
0.7314 GBP |
0.7316 GBP |
0.7316 GBP |
| 2025-08-14 |
0.7330 GBP |
24,025.8501 |
0.7286 GBP |
0.7251 GBP |
0.7286 GBP |
0.7330 GBP |
| 2025-08-13 |
0.7286 GBP |
19,623.3261 |
0.7342 GBP |
0.7014 GBP |
0.7014 GBP |
0.7286 GBP |
| 2025-08-12 |
0.7342 GBP |
24,333.7111 |
0.7396 GBP |
0.7014 GBP |
0.7332 GBP |
0.7342 GBP |
| 2025-08-11 |
0.7419 GBP |
995.7190 |
0.7409 GBP |
0.7408 GBP |
0.7408 GBP |
0.7419 GBP |
| 2025-08-10 |
0.7409 GBP |
5,700.3700 |
0.7414 GBP |
0.7310 GBP |
0.7310 GBP |
0.7409 GBP |
| 2025-08-09 |
0.7414 GBP |
9,127.5176 |
0.7418 GBP |
0.7413 GBP |
0.7413 GBP |
0.7414 GBP |
| 2025-08-08 |
0.7418 GBP |
2,088.6254 |
0.7439 GBP |
0.7416 GBP |
0.7418 GBP |
0.7418 GBP |
| 2025-08-07 |
0.7439 GBP |
6,975.7598 |
0.7490 GBP |
0.7425 GBP |
0.7439 GBP |
0.7425 GBP |
| 2025-08-06 |
0.7490 GBP |
509.7894 |
0.7800 GBP |
0.7310 GBP |
0.7310 GBP |
0.7490 GBP |
| 2025-08-05 |
0.7800 GBP |
32,808.8017 |
0.7514 GBP |
0.7508 GBP |
0.7508 GBP |
0.7800 GBP |
| 2025-08-04 |
0.7514 GBP |
6,016.8358 |
0.7526 GBP |
0.7504 GBP |
0.7504 GBP |
0.7513 GBP |
| 2025-08-03 |
0.7524 GBP |
9,169.3685 |
0.7544 GBP |
0.7468 GBP |
0.7524 GBP |
0.7524 GBP |
| 2025-08-02 |
0.7544 GBP |
183.9578 |
0.7484 GBP |
0.7484 GBP |
0.7484 GBP |
0.7544 GBP |
| 2025-08-01 |
0.7484 GBP |
21,088.7337 |
0.7542 GBP |
0.7469 GBP |
0.7481 GBP |
0.7484 GBP |
| 2025-07-31 |
0.7542 GBP |
14,883.5775 |
0.7521 GBP |
0.7469 GBP |
0.7509 GBP |
0.7509 GBP |
| 2025-07-30 |
0.7521 GBP |
15,832.9495 |
0.7467 GBP |
0.7462 GBP |
0.7462 GBP |
0.7521 GBP |
| 2025-07-29 |
0.7467 GBP |
3,858.1736 |
0.7444 GBP |
0.7310 GBP |
0.7444 GBP |
0.7411 GBP |
| 2025-07-28 |
0.7446 GBP |
1,183.4029 |
0.7393 GBP |
0.7393 GBP |
0.7393 GBP |
0.7446 GBP |
| 2025-07-27 |
0.7393 GBP |
1,789.4305 |
0.7387 GBP |
0.7283 GBP |
0.7387 GBP |
0.7393 GBP |
| 2025-07-26 |
0.7390 GBP |
6,538.5581 |
0.7393 GBP |
0.7388 GBP |
0.7389 GBP |
0.7390 GBP |
| 2025-07-25 |
0.7393 GBP |
1,726.5732 |
0.7343 GBP |
0.7283 GBP |
0.7343 GBP |
0.7393 GBP |
| 2025-07-24 |
0.7343 GBP |
20,724.1057 |
0.7355 GBP |
0.7330 GBP |
0.7339 GBP |
0.7343 GBP |
| 2025-07-23 |
0.7340 GBP |
3,614.3400 |
0.7361 GBP |
0.7317 GBP |
0.7324 GBP |
0.7340 GBP |
| 2025-07-22 |
0.7361 GBP |
1,055.9519 |
0.7366 GBP |
0.7344 GBP |
0.7344 GBP |
0.7349 GBP |
| 2025-07-21 |
0.7366 GBP |
2,083.5594 |
0.7432 GBP |
0.7366 GBP |
0.7374 GBP |
0.7366 GBP |
| 2025-07-20 |
0.7432 GBP |
10,367.1689 |
0.7426 GBP |
0.7058 GBP |
0.7370 GBP |
0.7432 GBP |
| 2025-07-19 |
0.7426 GBP |
3,756.0847 |
0.7429 GBP |
0.7400 GBP |
0.7402 GBP |
0.7426 GBP |
| 2025-07-18 |
0.7429 GBP |
1,562.2906 |
0.7390 GBP |
0.7361 GBP |
0.7368 GBP |
0.7429 GBP |