Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.8093 GBP |
1,715.9120 |
0.7971 GBP |
0.7812 GBP |
0.7971 GBP |
0.8093 GBP |
| 2025-03-01 |
0.7971 GBP |
2,096.2055 |
0.7972 GBP |
0.7971 GBP |
0.7971 GBP |
0.7971 GBP |
| 2025-02-28 |
0.7972 GBP |
1,720.5729 |
0.7830 GBP |
0.7830 GBP |
0.7830 GBP |
0.7980 GBP |
| 2025-02-27 |
0.7893 GBP |
6.1400 |
0.7883 GBP |
0.7883 GBP |
0.7883 GBP |
0.7893 GBP |
| 2025-02-26 |
0.7883 GBP |
7,491.0800 |
0.7875 GBP |
0.7843 GBP |
0.7843 GBP |
0.7883 GBP |
| 2025-02-25 |
0.7875 GBP |
11,509.4736 |
0.7848 GBP |
0.7848 GBP |
0.7848 GBP |
0.7875 GBP |
| 2025-02-24 |
0.7848 GBP |
46,915.7862 |
0.7846 GBP |
0.7777 GBP |
0.7777 GBP |
0.7777 GBP |
| 2025-02-23 |
0.7846 GBP |
2,277.8523 |
0.7871 GBP |
0.7846 GBP |
0.7850 GBP |
0.7869 GBP |
| 2025-02-22 |
0.7871 GBP |
793.0700 |
0.7901 GBP |
0.7870 GBP |
0.7870 GBP |
0.7871 GBP |
| 2025-02-21 |
0.7901 GBP |
4,191.2500 |
0.7886 GBP |
0.7886 GBP |
0.7886 GBP |
0.7900 GBP |
| 2025-02-20 |
0.7886 GBP |
3,380.1400 |
0.7938 GBP |
0.7885 GBP |
0.7885 GBP |
0.7886 GBP |
| 2025-02-19 |
0.7938 GBP |
57.5300 |
0.7926 GBP |
0.7926 GBP |
0.7926 GBP |
0.7938 GBP |
| 2025-02-18 |
0.7926 GBP |
35,879.7563 |
0.7920 GBP |
0.7860 GBP |
0.7920 GBP |
0.7926 GBP |
| 2025-02-17 |
0.7920 GBP |
156.0519 |
0.7927 GBP |
0.7920 GBP |
0.7920 GBP |
0.7920 GBP |
| 2025-02-16 |
0.7927 GBP |
112.7500 |
0.7927 GBP |
0.7870 GBP |
0.7870 GBP |
0.7927 GBP |
| 2025-02-15 |
0.7927 GBP |
2,408.4190 |
0.7710 GBP |
0.7710 GBP |
0.7710 GBP |
0.7927 GBP |
| 2025-02-14 |
0.7700 GBP |
1,322.3644 |
0.7956 GBP |
0.7700 GBP |
0.7929 GBP |
0.7700 GBP |
| 2025-02-13 |
0.7956 GBP |
549.9700 |
0.8014 GBP |
0.7956 GBP |
0.7956 GBP |
0.7956 GBP |
| 2025-02-12 |
0.8014 GBP |
181.3788 |
0.8044 GBP |
0.8008 GBP |
0.8008 GBP |
0.8034 GBP |
| 2025-02-11 |
0.8044 GBP |
352.1310 |
0.8071 GBP |
0.8044 GBP |
0.8044 GBP |
0.8044 GBP |
| 2025-02-10 |
0.8071 GBP |
18.7900 |
0.8060 GBP |
0.8059 GBP |
0.8059 GBP |
0.8067 GBP |
| 2025-02-09 |
0.8060 GBP |
2,855.1103 |
0.8060 GBP |
0.7830 GBP |
0.8059 GBP |
0.8060 GBP |
| 2025-02-08 |
0.8060 GBP |
152.8000 |
0.8055 GBP |
0.8055 GBP |
0.8055 GBP |
0.8060 GBP |
| 2025-02-07 |
0.8055 GBP |
510.3200 |
0.8035 GBP |
0.7916 GBP |
0.7916 GBP |
0.8055 GBP |
| 2025-02-06 |
0.8035 GBP |
43,008.6700 |
0.7998 GBP |
0.7998 GBP |
0.7998 GBP |
0.8035 GBP |
| 2025-02-05 |
0.7998 GBP |
294.9100 |
0.8016 GBP |
0.7973 GBP |
0.7973 GBP |
0.7998 GBP |
| 2025-02-04 |
0.8015 GBP |
565.5220 |
0.8044 GBP |
0.8031 GBP |
0.8033 GBP |
0.8031 GBP |
| 2025-02-03 |
0.8048 GBP |
7,460.6244 |
0.8084 GBP |
0.8048 GBP |
0.8063 GBP |
0.8048 GBP |
| 2025-02-02 |
0.8084 GBP |
1,617.2587 |
0.8046 GBP |
0.7610 GBP |
0.8046 GBP |
0.8084 GBP |
| 2025-02-01 |
0.8046 GBP |
825.2984 |
0.8060 GBP |
0.8046 GBP |
0.8046 GBP |
0.8046 GBP |
| 2025-01-31 |
0.8060 GBP |
57,264.6783 |
0.8044 GBP |
0.7996 GBP |
0.8017 GBP |
0.8051 GBP |
| 2025-01-30 |
0.8044 GBP |
5,355.2710 |
0.8033 GBP |
0.8007 GBP |
0.8007 GBP |
0.8019 GBP |
| 2025-01-29 |
0.8033 GBP |
376.9000 |
0.8057 GBP |
0.8031 GBP |
0.8033 GBP |
0.8033 GBP |
| 2025-01-28 |
0.8057 GBP |
32,807.1934 |
0.8017 GBP |
0.8017 GBP |
0.8052 GBP |
0.8057 GBP |
| 2025-01-27 |
0.8017 GBP |
2,877.3399 |
0.8018 GBP |
0.8007 GBP |
0.8007 GBP |
0.8017 GBP |
| 2025-01-26 |
0.8004 GBP |
573.2897 |
0.8004 GBP |
0.7620 GBP |
0.7620 GBP |
0.8004 GBP |
| 2025-01-25 |
0.8004 GBP |
35.6300 |
0.8012 GBP |
0.8004 GBP |
0.8004 GBP |
0.8004 GBP |
| 2025-01-24 |
0.8012 GBP |
3,821.6507 |
0.8089 GBP |
0.7994 GBP |
0.7994 GBP |
0.8012 GBP |
| 2025-01-23 |
0.8089 GBP |
14,134.0992 |
0.8048 GBP |
0.8048 GBP |
0.8048 GBP |
0.8089 GBP |
| 2025-01-22 |
0.8048 GBP |
12,290.3400 |
0.8041 GBP |
0.7977 GBP |
0.7977 GBP |
0.8048 GBP |
| 2025-01-21 |
0.8041 GBP |
74.5009 |
0.8017 GBP |
0.8017 GBP |
0.8017 GBP |
0.8041 GBP |
| 2025-01-20 |
0.8017 GBP |
4,695.9775 |
0.8135 GBP |
0.8017 GBP |
0.8047 GBP |
0.8017 GBP |
| 2025-01-19 |
0.8135 GBP |
1,250.3343 |
0.8115 GBP |
0.8115 GBP |
0.8115 GBP |
0.8135 GBP |
| 2025-01-18 |
0.8115 GBP |
2,245.8983 |
0.8139 GBP |
0.8115 GBP |
0.8125 GBP |
0.8115 GBP |
| 2025-01-17 |
0.8139 GBP |
2,607.4150 |
0.8090 GBP |
0.8060 GBP |
0.8060 GBP |
0.8139 GBP |
| 2025-01-16 |
0.8104 GBP |
10,929.4331 |
0.8088 GBP |
0.8073 GBP |
0.8081 GBP |
0.8104 GBP |
| 2025-01-15 |
0.8088 GBP |
38,541.8159 |
0.8077 GBP |
0.8074 GBP |
0.8079 GBP |
0.8088 GBP |
| 2025-01-14 |
0.8081 GBP |
19,023.4007 |
0.8181 GBP |
0.7600 GBP |
0.7990 GBP |
0.8081 GBP |
| 2025-01-13 |
0.8181 GBP |
1,387.7036 |
0.8135 GBP |
0.8000 GBP |
0.8000 GBP |
0.8181 GBP |
| 2025-01-12 |
0.8135 GBP |
1,849.2651 |
0.8156 GBP |
0.8000 GBP |
0.8135 GBP |
0.8135 GBP |