Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3479 USD |
1,443,430.7948 GBP |
1.3491 USD |
1.3439 USD |
1.3506 USD |
1.3448 USD |
| 2026-02-26 |
1.3522 USD |
3,495,766.4685 GBP |
1.3558 USD |
1.3446 USD |
1.3574 USD |
1.3490 USD |
| 2026-02-25 |
1.3521 USD |
2,725,972.5560 GBP |
1.3494 USD |
1.3485 USD |
1.3565 USD |
1.3557 USD |
| 2026-02-24 |
1.3485 USD |
708,469.0960 GBP |
1.3494 USD |
1.3470 USD |
1.3500 USD |
1.3488 USD |
| 2026-02-23 |
1.3534 USD |
3,252,806.6487 GBP |
1.3533 USD |
1.3475 USD |
1.3842 USD |
1.3498 USD |
| 2026-02-22 |
1.3482 USD |
593,549.7335 GBP |
1.3480 USD |
1.3479 USD |
1.3487 USD |
1.3481 USD |
| 2026-02-21 |
1.3484 USD |
341,890.0846 GBP |
1.3484 USD |
1.3482 USD |
1.3488 USD |
1.3484 USD |
| 2026-02-20 |
1.3454 USD |
1,439,489.1423 GBP |
1.3462 USD |
1.3436 USD |
1.3481 USD |
1.3468 USD |
| 2026-02-19 |
1.3496 USD |
2,000,003.1601 GBP |
1.3497 USD |
1.3471 USD |
1.3517 USD |
1.3471 USD |
| 2026-02-18 |
1.3567 USD |
1,670,678.9120 GBP |
1.3565 USD |
1.3551 USD |
1.3585 USD |
1.3578 USD |
| 2026-02-17 |
1.3596 USD |
2,573,651.8500 GBP |
1.3629 USD |
1.3555 USD |
1.3631 USD |
1.3596 USD |
| 2026-02-16 |
1.3643 USD |
1,909.7185 GBP |
1.3645 USD |
1.3641 USD |
1.3646 USD |
1.3644 USD |
| 2026-02-15 |
1.3644 USD |
595,201.6110 GBP |
1.3646 USD |
1.3630 USD |
1.3650 USD |
1.3642 USD |
| 2026-02-14 |
1.3649 USD |
1,021,602.7016 GBP |
1.3651 USD |
1.3641 USD |
1.3658 USD |
1.3646 USD |
| 2026-02-13 |
1.3625 USD |
4,504,316.1008 GBP |
1.3621 USD |
1.3591 USD |
1.3658 USD |
1.3651 USD |
| 2026-02-12 |
1.3632 USD |
9,088,759.0524 GBP |
1.3623 USD |
1.3604 USD |
1.3842 USD |
1.3620 USD |
| 2026-02-11 |
1.3672 USD |
1,894,215.3033 GBP |
1.3630 USD |
1.3630 USD |
1.3707 USD |
1.3681 USD |
| 2026-02-10 |
1.3674 USD |
2,718,288.8023 GBP |
1.3683 USD |
1.3656 USD |
1.3693 USD |
1.3677 USD |
| 2026-02-09 |
1.3646 USD |
9,192,420.4923 GBP |
1.3602 USD |
1.3585 USD |
1.3883 USD |
1.3693 USD |
| 2026-02-08 |
1.3593 USD |
826,429.1769 GBP |
1.3597 USD |
1.3576 USD |
1.3607 USD |
1.3602 USD |
| 2026-02-07 |
1.3598 USD |
1,611,984.8702 GBP |
1.3605 USD |
1.3579 USD |
1.3612 USD |
1.3590 USD |
| 2026-02-06 |
1.3575 USD |
6,011,822.6639 GBP |
1.3521 USD |
1.3506 USD |
1.3618 USD |
1.3602 USD |
| 2026-02-05 |
1.3613 USD |
2,348,926.0967 GBP |
1.3646 USD |
1.3546 USD |
1.3656 USD |
1.3584 USD |
| 2026-02-04 |
1.3709 USD |
2,951,127.4853 GBP |
1.3696 USD |
1.3681 USD |
1.3733 USD |
1.3685 USD |
| 2026-02-03 |
1.3677 USD |
10,630,095.7374 GBP |
1.3671 USD |
1.3475 USD |
1.3706 USD |
1.3696 USD |
| 2026-02-02 |
1.3670 USD |
8,488,986.2871 GBP |
1.3677 USD |
1.3624 USD |
1.3716 USD |
1.3666 USD |
| 2026-02-01 |
1.3667 USD |
200,149.7485 GBP |
1.3677 USD |
1.3642 USD |
1.3681 USD |
1.3678 USD |
| 2026-01-31 |
1.3688 USD |
53,183.4000 GBP |
1.3689 USD |
1.3686 USD |
1.3690 USD |
1.3687 USD |
| 2026-01-30 |
1.3768 USD |
2,022,961.5836 GBP |
1.3809 USD |
1.3734 USD |
1.3815 USD |
1.3750 USD |
| 2026-01-29 |
1.3826 USD |
1,876,836.6926 GBP |
1.3825 USD |
1.3783 USD |
1.3848 USD |
1.3784 USD |
| 2026-01-28 |
1.3790 USD |
2,523,615.5926 GBP |
1.3828 USD |
1.3772 USD |
1.3836 USD |
1.3783 USD |
| 2026-01-27 |
1.3707 USD |
2,595,626.0738 GBP |
1.3677 USD |
1.3665 USD |
1.3792 USD |
1.3790 USD |
| 2026-01-26 |
1.3663 USD |
2,859,067.9674 GBP |
1.3665 USD |
1.3643 USD |
1.3679 USD |
1.3652 USD |
| 2026-01-25 |
1.3643 USD |
886,690.5203 GBP |
1.3644 USD |
1.3641 USD |
1.3646 USD |
1.3643 USD |
| 2026-01-24 |
1.3642 USD |
1,251,794.6782 GBP |
1.3641 USD |
1.3638 USD |
1.3650 USD |
1.3643 USD |
| 2026-01-23 |
1.3514 USD |
2,632,219.4023 GBP |
1.3499 USD |
1.3482 USD |
1.3567 USD |
1.3564 USD |
| 2026-01-22 |
1.3493 USD |
7,155,174.3329 GBP |
1.3417 USD |
1.3404 USD |
1.4100 USD |
1.3489 USD |
| 2026-01-21 |
1.3432 USD |
3,439,167.6246 GBP |
1.3442 USD |
1.3403 USD |
1.3461 USD |
1.3434 USD |
| 2026-01-20 |
1.3430 USD |
582,632.5169 GBP |
1.3418 USD |
1.3412 USD |
1.3450 USD |
1.3432 USD |
| 2026-01-19 |
1.3401 USD |
2,699,364.5498 GBP |
1.3400 USD |
1.3383 USD |
1.3419 USD |
1.3416 USD |
| 2026-01-18 |
1.3376 USD |
262,083.3642 GBP |
1.3373 USD |
1.3373 USD |
1.3379 USD |
1.3373 USD |
| 2026-01-17 |
1.3378 USD |
531,655.0267 GBP |
1.3376 USD |
1.3370 USD |
1.3382 USD |
1.3376 USD |
| 2026-01-16 |
1.3384 USD |
718,842.4994 GBP |
1.3381 USD |
1.3371 USD |
1.3398 USD |
1.3390 USD |
| 2026-01-15 |
1.3431 USD |
1,720,904.9648 GBP |
1.3442 USD |
1.3417 USD |
1.3447 USD |
1.3418 USD |
| 2026-01-14 |
1.3446 USD |
6,059,691.8846 GBP |
1.3429 USD |
1.3424 USD |
1.3462 USD |
1.3431 USD |
| 2026-01-13 |
1.3453 USD |
3,232,027.1697 GBP |
1.3465 USD |
1.3421 USD |
1.3493 USD |
1.3424 USD |
| 2026-01-12 |
1.3463 USD |
2,554,151.4393 GBP |
1.3392 USD |
1.3389 USD |
1.3571 USD |
1.3467 USD |
| 2026-01-11 |
1.3403 USD |
312,445.8005 GBP |
1.3401 USD |
1.3398 USD |
1.3406 USD |
1.3401 USD |
| 2026-01-10 |
1.3404 USD |
294,305.1787 GBP |
1.3404 USD |
1.3400 USD |
1.3407 USD |
1.3404 USD |
| 2026-01-09 |
1.3430 USD |
268,752.4794 GBP |
1.3435 USD |
1.3414 USD |
1.3436 USD |
1.3416 USD |