Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
0.8157 GBP |
162.2281 |
0.8163 GBP |
0.8163 GBP |
0.8163 GBP |
0.8163 GBP |
| 2025-01-10 |
0.8163 GBP |
1,342.7564 |
0.8119 GBP |
0.7990 GBP |
0.8121 GBP |
0.8163 GBP |
| 2025-01-09 |
0.8119 GBP |
446.4516 |
0.8086 GBP |
0.8000 GBP |
0.8000 GBP |
0.8118 GBP |
| 2025-01-08 |
0.8086 GBP |
6,391.5700 |
0.8022 GBP |
0.8003 GBP |
0.8018 GBP |
0.8086 GBP |
| 2025-01-07 |
0.8022 GBP |
14,761.6118 |
0.8000 GBP |
0.7966 GBP |
0.7966 GBP |
0.8022 GBP |
| 2025-01-06 |
0.7988 GBP |
26,228.6291 |
0.8056 GBP |
0.7968 GBP |
0.7990 GBP |
0.7988 GBP |
| 2025-01-05 |
0.8056 GBP |
10.2100 |
0.8048 GBP |
0.7610 GBP |
0.7610 GBP |
0.8056 GBP |
| 2025-01-04 |
0.8048 GBP |
562.2000 |
0.8064 GBP |
0.8045 GBP |
0.8045 GBP |
0.8045 GBP |
| 2025-01-03 |
0.8064 GBP |
52.4200 |
0.8083 GBP |
0.8053 GBP |
0.8053 GBP |
0.8053 GBP |
| 2025-01-02 |
0.8083 GBP |
31,666.9300 |
0.8050 GBP |
0.7991 GBP |
0.7991 GBP |
0.8083 GBP |
| 2025-01-01 |
0.8050 GBP |
1,124.9770 |
0.8020 GBP |
0.8004 GBP |
0.8004 GBP |
0.8050 GBP |
| 2024-12-31 |
0.8020 GBP |
436.6579 |
0.7983 GBP |
0.7978 GBP |
0.7983 GBP |
0.8020 GBP |
| 2024-12-30 |
0.7956 GBP |
5,397.9757 |
0.7958 GBP |
0.7956 GBP |
0.7956 GBP |
0.7956 GBP |
| 2024-12-29 |
0.7958 GBP |
14,787.4200 |
0.7971 GBP |
0.7936 GBP |
0.7936 GBP |
0.7958 GBP |
| 2024-12-28 |
0.7971 GBP |
31,805.2742 |
0.7964 GBP |
0.7964 GBP |
0.7964 GBP |
0.8015 GBP |
| 2024-12-27 |
0.7964 GBP |
34.0001 |
0.7973 GBP |
0.7938 GBP |
0.7938 GBP |
0.7963 GBP |
| 2024-12-26 |
0.7973 GBP |
101,993.7600 |
0.7959 GBP |
0.7959 GBP |
0.7959 GBP |
0.7973 GBP |
| 2024-12-25 |
0.7959 GBP |
2,066.5187 |
0.7978 GBP |
0.7959 GBP |
0.7968 GBP |
0.7959 GBP |
| 2024-12-24 |
0.7978 GBP |
3,998.2745 |
0.7952 GBP |
0.7939 GBP |
0.7939 GBP |
0.7978 GBP |
| 2024-12-23 |
0.7950 GBP |
128.6400 |
0.7918 GBP |
0.7918 GBP |
0.7918 GBP |
0.7950 GBP |
| 2024-12-22 |
0.7600 GBP |
2,046.0608 |
0.7920 GBP |
0.7600 GBP |
0.7600 GBP |
0.7600 GBP |
| 2024-12-21 |
0.7920 GBP |
15,626.8734 |
0.8084 GBP |
0.7920 GBP |
0.7920 GBP |
0.7920 GBP |
| 2024-12-20 |
0.8084 GBP |
11,734.4359 |
0.8010 GBP |
0.7931 GBP |
0.7931 GBP |
0.8084 GBP |
| 2024-12-19 |
0.8010 GBP |
31,951.5774 |
0.7892 GBP |
0.7862 GBP |
0.7887 GBP |
0.8010 GBP |
| 2024-12-18 |
0.7892 GBP |
599.4142 |
0.7825 GBP |
0.7816 GBP |
0.7825 GBP |
0.7892 GBP |
| 2024-12-17 |
0.7825 GBP |
3,901.2800 |
0.7849 GBP |
0.7821 GBP |
0.7825 GBP |
0.7825 GBP |
| 2024-12-16 |
0.7849 GBP |
135.8300 |
0.7889 GBP |
0.7842 GBP |
0.7842 GBP |
0.7854 GBP |
| 2024-12-15 |
0.7889 GBP |
1,791.5422 |
0.7899 GBP |
0.7885 GBP |
0.7899 GBP |
0.7889 GBP |
| 2024-12-14 |
0.7899 GBP |
1,655.4316 |
0.7887 GBP |
0.7887 GBP |
0.7887 GBP |
0.7899 GBP |
| 2024-12-13 |
0.7887 GBP |
12,287.0116 |
0.7869 GBP |
0.7866 GBP |
0.7869 GBP |
0.7887 GBP |
| 2024-12-12 |
0.7869 GBP |
7,360.8609 |
0.7853 GBP |
0.7828 GBP |
0.7835 GBP |
0.7869 GBP |
| 2024-12-11 |
0.7861 GBP |
2,179.6251 |
0.7860 GBP |
0.7831 GBP |
0.7831 GBP |
0.7861 GBP |
| 2024-12-10 |
0.7860 GBP |
265.1835 |
0.8090 GBP |
0.7828 GBP |
0.7828 GBP |
0.7860 GBP |
| 2024-12-09 |
0.8090 GBP |
23,713.1479 |
0.7823 GBP |
0.7786 GBP |
0.7809 GBP |
0.8090 GBP |
| 2024-12-08 |
0.7823 GBP |
73.7400 |
0.7841 GBP |
0.7823 GBP |
0.7823 GBP |
0.7823 GBP |