Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.7401 GBP |
10,003.4982 |
0.7373 GBP |
0.7371 GBP |
0.7373 GBP |
0.7408 GBP |
| 2025-07-16 |
0.7371 GBP |
5,732.4088 |
0.7439 GBP |
0.7371 GBP |
0.7398 GBP |
0.7371 GBP |
| 2025-07-15 |
0.7439 GBP |
1,435.1011 |
0.7381 GBP |
0.7376 GBP |
0.7376 GBP |
0.7418 GBP |
| 2025-07-14 |
0.7381 GBP |
7,173.0240 |
0.7330 GBP |
0.6670 GBP |
0.6670 GBP |
0.7382 GBP |
| 2025-07-13 |
0.7330 GBP |
31,486.0335 |
0.7333 GBP |
0.7260 GBP |
0.7308 GBP |
0.7330 GBP |
| 2025-07-12 |
0.7333 GBP |
1,786.2200 |
0.7351 GBP |
0.7040 GBP |
0.7040 GBP |
0.7333 GBP |
| 2025-07-11 |
0.7280 GBP |
11,481.0613 |
0.7189 GBP |
0.7189 GBP |
0.7189 GBP |
0.7280 GBP |
| 2025-07-10 |
0.7293 GBP |
1,394.4963 |
0.7293 GBP |
0.7271 GBP |
0.7271 GBP |
0.7293 GBP |
| 2025-07-09 |
0.7294 GBP |
1,209.6328 |
0.7329 GBP |
0.7292 GBP |
0.7292 GBP |
0.7294 GBP |
| 2025-07-08 |
0.7318 GBP |
0.0000 |
0.7318 GBP |
0.7318 GBP |
0.7318 GBP |
0.7318 GBP |
| 2025-07-07 |
0.7323 GBP |
13,929.7109 |
0.7309 GBP |
0.7308 GBP |
0.7308 GBP |
0.7323 GBP |
| 2025-07-06 |
0.7301 GBP |
4,855.4369 |
0.7293 GBP |
0.7279 GBP |
0.7279 GBP |
0.7301 GBP |
| 2025-07-05 |
0.7293 GBP |
4,322.0263 |
0.7279 GBP |
0.7279 GBP |
0.7279 GBP |
0.7293 GBP |
| 2025-07-04 |
0.7279 GBP |
1,403.4543 |
0.7221 GBP |
0.7221 GBP |
0.7221 GBP |
0.7279 GBP |
| 2025-07-03 |
0.7221 GBP |
7,630.7000 |
0.7326 GBP |
0.7221 GBP |
0.7221 GBP |
0.7221 GBP |
| 2025-07-02 |
0.7326 GBP |
1,526.9522 |
0.7100 GBP |
0.7100 GBP |
0.7100 GBP |
0.7326 GBP |
| 2025-07-01 |
0.7200 GBP |
441.4670 |
0.7266 GBP |
0.7200 GBP |
0.7200 GBP |
0.7200 GBP |
| 2025-06-30 |
0.7266 GBP |
104.9100 |
0.7275 GBP |
0.7275 GBP |
0.7275 GBP |
0.7277 GBP |
| 2025-06-29 |
0.7279 GBP |
295.0800 |
0.7280 GBP |
0.7233 GBP |
0.7233 GBP |
0.7279 GBP |
| 2025-06-28 |
0.7280 GBP |
396.8700 |
0.7275 GBP |
0.7275 GBP |
0.7275 GBP |
0.7280 GBP |
| 2025-06-27 |
0.7277 GBP |
266.8017 |
0.7290 GBP |
0.7277 GBP |
0.7277 GBP |
0.7277 GBP |
| 2025-06-26 |
0.7290 GBP |
1,722.8462 |
0.7333 GBP |
0.7200 GBP |
0.7200 GBP |
0.7290 GBP |
| 2025-06-25 |
0.7333 GBP |
341.7500 |
0.7326 GBP |
0.7326 GBP |
0.7326 GBP |
0.7333 GBP |
| 2025-06-24 |
0.7326 GBP |
2,057.1019 |
0.7370 GBP |
0.7301 GBP |
0.7326 GBP |
0.7326 GBP |
| 2025-06-23 |
0.7384 GBP |
995.4500 |
0.7426 GBP |
0.7383 GBP |
0.7383 GBP |
0.7384 GBP |
| 2025-06-22 |
0.7426 GBP |
579.2654 |
0.7428 GBP |
0.7427 GBP |
0.7427 GBP |
0.7441 GBP |
| 2025-06-21 |
0.7445 GBP |
6,267.9015 |
0.7421 GBP |
0.7346 GBP |
0.7346 GBP |
0.7445 GBP |
| 2025-06-20 |
0.7409 GBP |
206.2800 |
0.7394 GBP |
0.7377 GBP |
0.7377 GBP |
0.7409 GBP |
| 2025-06-19 |
0.7394 GBP |
134.1925 |
0.7424 GBP |
0.7370 GBP |
0.7370 GBP |
0.7394 GBP |
| 2025-06-18 |
0.7413 GBP |
1,049.3655 |
0.7424 GBP |
0.7370 GBP |
0.7401 GBP |
0.7413 GBP |
| 2025-06-17 |
0.7424 GBP |
8,363.3255 |
0.7336 GBP |
0.7336 GBP |
0.7336 GBP |
0.7424 GBP |
| 2025-06-16 |
0.7327 GBP |
4,834.4100 |
0.7360 GBP |
0.7310 GBP |
0.7310 GBP |
0.7327 GBP |
| 2025-06-15 |
0.7351 GBP |
2,847.3455 |
0.7357 GBP |
0.7240 GBP |
0.7351 GBP |
0.7351 GBP |
| 2025-06-14 |
0.7357 GBP |
184.8000 |
0.7359 GBP |
0.7357 GBP |
0.7357 GBP |
0.7357 GBP |
| 2025-06-13 |
0.7359 GBP |
7,064.6282 |
0.7332 GBP |
0.7332 GBP |
0.7335 GBP |
0.7359 GBP |
| 2025-06-12 |
0.7332 GBP |
2,506.2263 |
0.7364 GBP |
0.7332 GBP |
0.7340 GBP |
0.7332 GBP |
| 2025-06-11 |
0.7364 GBP |
161.5400 |
0.7379 GBP |
0.7359 GBP |
0.7359 GBP |
0.7364 GBP |
| 2025-06-10 |
0.7391 GBP |
656.3402 |
0.7365 GBP |
0.7350 GBP |
0.7350 GBP |
0.7391 GBP |
| 2025-06-09 |
0.7365 GBP |
336.3050 |
0.7367 GBP |
0.7343 GBP |
0.7343 GBP |
0.7349 GBP |
| 2025-06-08 |
0.7367 GBP |
336.2075 |
0.7371 GBP |
0.7367 GBP |
0.7367 GBP |
0.7367 GBP |
| 2025-06-07 |
0.7371 GBP |
331.0250 |
0.7368 GBP |
0.7365 GBP |
0.7365 GBP |
0.7371 GBP |
| 2025-06-06 |
0.7368 GBP |
480.0240 |
0.7352 GBP |
0.7352 GBP |
0.7352 GBP |
0.7368 GBP |
| 2025-06-05 |
0.7352 GBP |
470.2500 |
0.7359 GBP |
0.7339 GBP |
0.7339 GBP |
0.7352 GBP |
| 2025-06-04 |
0.7366 GBP |
836.3500 |
0.7377 GBP |
0.7358 GBP |
0.7358 GBP |
0.7366 GBP |
| 2025-06-03 |
0.7377 GBP |
546.5900 |
0.7388 GBP |
0.7371 GBP |
0.7371 GBP |
0.7377 GBP |
| 2025-06-02 |
0.7388 GBP |
2,014.2948 |
0.7424 GBP |
0.7351 GBP |
0.7351 GBP |
0.7388 GBP |
| 2025-06-01 |
0.7424 GBP |
132.1882 |
0.7426 GBP |
0.7340 GBP |
0.7340 GBP |
0.7424 GBP |
| 2025-05-31 |
0.7424 GBP |
13,807.5700 |
0.7396 GBP |
0.7396 GBP |
0.7396 GBP |
0.7424 GBP |
| 2025-05-30 |
0.7396 GBP |
4,032.7492 |
0.7393 GBP |
0.7349 GBP |
0.7382 GBP |
0.7396 GBP |
| 2025-05-29 |
0.7393 GBP |
2,107.1300 |
0.7404 GBP |
0.7383 GBP |
0.7383 GBP |
0.7393 GBP |