Market [unlinked] / GBP
Identifier on Gemini: gusdgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |