Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
1.3323 USD |
131,932.8335 GBP |
1.3324 USD |
1.3317 USD |
1.3344 USD |
1.3323 USD |
| 2025-12-06 |
1.3326 USD |
466,834.6674 GBP |
1.3328 USD |
1.3302 USD |
1.3330 USD |
1.3328 USD |
| 2025-12-05 |
1.3341 USD |
2,174,496.0586 GBP |
1.3325 USD |
1.3302 USD |
1.3362 USD |
1.3320 USD |
| 2025-12-04 |
1.3350 USD |
1,540,033.5377 GBP |
1.3354 USD |
1.3324 USD |
1.3387 USD |
1.3325 USD |
| 2025-12-03 |
1.3272 USD |
1,248,870.3303 GBP |
1.3220 USD |
1.3219 USD |
1.3349 USD |
1.3343 USD |
| 2025-12-02 |
1.3211 USD |
270,722.1531 GBP |
1.3207 USD |
1.3201 USD |
1.3220 USD |
1.3218 USD |
| 2025-12-01 |
1.3226 USD |
1,854,751.7048 GBP |
1.3235 USD |
1.3204 USD |
1.3248 USD |
1.3222 USD |
| 2025-11-30 |
1.3224 USD |
302,062.7139 GBP |
1.3226 USD |
1.3211 USD |
1.3249 USD |
1.3230 USD |
| 2025-11-29 |
1.3237 USD |
704,748.8763 GBP |
1.3235 USD |
1.3218 USD |
1.3277 USD |
1.3226 USD |
| 2025-11-28 |
1.3220 USD |
1,728,307.7081 GBP |
1.3240 USD |
1.3196 USD |
1.3259 USD |
1.3222 USD |
| 2025-11-27 |
1.3246 USD |
239,407.6227 GBP |
1.3240 USD |
1.3222 USD |
1.3263 USD |
1.3223 USD |
| 2025-11-26 |
1.3172 USD |
1,228,027.3208 GBP |
1.3155 USD |
1.3115 USD |
1.3214 USD |
1.3186 USD |
| 2025-11-25 |
1.3129 USD |
2,617,362.5469 GBP |
1.3103 USD |
1.3035 USD |
1.3193 USD |
1.3185 USD |
| 2025-11-24 |
1.3091 USD |
818,878.8496 GBP |
1.3091 USD |
1.3079 USD |
1.3115 USD |
1.3103 USD |
| 2025-11-23 |
1.3090 USD |
2,086,473.4989 GBP |
1.3095 USD |
1.3064 USD |
1.3253 USD |
1.3078 USD |
| 2025-11-22 |
1.3096 USD |
1,820,266.1571 GBP |
1.3103 USD |
1.3047 USD |
1.3119 USD |
1.3092 USD |
| 2025-11-21 |
1.3083 USD |
1,912,220.2191 GBP |
1.3084 USD |
1.3056 USD |
1.3110 USD |
1.3065 USD |
| 2025-11-20 |
1.3066 USD |
1,648,831.0101 GBP |
1.3064 USD |
1.3041 USD |
1.3088 USD |
1.3070 USD |
| 2025-11-19 |
1.3115 USD |
2,375,622.7961 GBP |
1.3149 USD |
1.3069 USD |
1.3153 USD |
1.3085 USD |
| 2025-11-18 |
1.3163 USD |
7,396,959.1154 GBP |
1.3188 USD |
1.3131 USD |
1.3196 USD |
1.3149 USD |
| 2025-11-17 |
1.3169 USD |
3,120,729.1797 GBP |
1.3160 USD |
1.3139 USD |
1.3195 USD |
1.3170 USD |
| 2025-11-16 |
1.3178 USD |
2,206,716.1737 GBP |
1.3171 USD |
1.3139 USD |
1.3312 USD |
1.3184 USD |
| 2025-11-15 |
1.3182 USD |
1,268,635.5069 GBP |
1.3179 USD |
1.3161 USD |
1.3204 USD |
1.3186 USD |
| 2025-11-14 |
1.3143 USD |
1,990,176.6759 GBP |
1.3147 USD |
1.3096 USD |
1.3189 USD |
1.3173 USD |
| 2025-11-13 |
1.3167 USD |
5,283,514.8609 GBP |
1.3119 USD |
1.3090 USD |
1.3207 USD |
1.3151 USD |
| 2025-11-12 |
1.3118 USD |
3,418,658.5394 GBP |
1.3149 USD |
1.3078 USD |
1.3154 USD |
1.3122 USD |
| 2025-11-11 |
1.3138 USD |
1,777,597.5608 GBP |
1.3170 USD |
1.3110 USD |
1.3175 USD |
1.3150 USD |
| 2025-11-10 |
1.3161 USD |
3,605,980.9818 GBP |
1.3143 USD |
1.3122 USD |
1.3190 USD |
1.3162 USD |
| 2025-11-09 |
1.3160 USD |
1,183,606.0592 GBP |
1.3158 USD |
1.3146 USD |
1.3178 USD |
1.3155 USD |
| 2025-11-08 |
1.3163 USD |
2,194,706.0376 GBP |
1.3168 USD |
1.3144 USD |
1.3186 USD |
1.3159 USD |
| 2025-11-07 |
1.3129 USD |
8,972,323.1498 GBP |
1.3134 USD |
1.3072 USD |
1.3175 USD |
1.3170 USD |
| 2025-11-06 |
1.3081 USD |
4,669,629.1816 GBP |
1.3044 USD |
1.3040 USD |
1.3140 USD |
1.3132 USD |
| 2025-11-05 |
1.3033 USD |
2,911,654.2026 GBP |
1.3029 USD |
1.3018 USD |
1.3054 USD |
1.3024 USD |
| 2025-11-04 |
1.3102 USD |
3,986,587.1991 GBP |
1.3142 USD |
1.3060 USD |
1.3145 USD |
1.3063 USD |
| 2025-11-03 |
1.3132 USD |
3,565,219.2389 GBP |
1.3142 USD |
1.3110 USD |
1.3158 USD |
1.3135 USD |
| 2025-11-02 |
1.3155 USD |
957,663.1100 GBP |
1.3147 USD |
1.3122 USD |
1.3210 USD |
1.3147 USD |
| 2025-11-01 |
1.3150 USD |
1,409,745.8943 GBP |
1.3151 USD |
1.3139 USD |
1.3183 USD |
1.3159 USD |
| 2025-10-31 |
1.3142 USD |
2,248,173.2457 GBP |
1.3156 USD |
1.3121 USD |
1.3163 USD |
1.3140 USD |
| 2025-10-30 |
1.3160 USD |
3,854,953.1539 GBP |
1.3194 USD |
1.3113 USD |
1.3216 USD |
1.3147 USD |
| 2025-10-29 |
1.3215 USD |
1,597,484.3058 GBP |
1.3282 USD |
1.3184 USD |
1.3284 USD |
1.3215 USD |
| 2025-10-28 |
1.3315 USD |
2,327,385.1231 GBP |
1.3343 USD |
1.3242 USD |
1.3371 USD |
1.3292 USD |
| 2025-10-27 |
1.3321 USD |
1,751,203.5461 GBP |
1.3331 USD |
1.3301 USD |
1.3342 USD |
1.3321 USD |
| 2025-10-26 |
1.3308 USD |
713,947.8962 GBP |
1.3313 USD |
1.3293 USD |
1.3324 USD |
1.3311 USD |
| 2025-10-25 |
1.3303 USD |
635,304.6512 GBP |
1.3300 USD |
1.3283 USD |
1.3315 USD |
1.3309 USD |
| 2025-10-24 |
1.3313 USD |
2,517,951.8768 GBP |
1.3328 USD |
1.3280 USD |
1.3354 USD |
1.3285 USD |
| 2025-10-23 |
1.3341 USD |
796,152.4460 GBP |
1.3347 USD |
1.3327 USD |
1.3355 USD |
1.3348 USD |
| 2025-10-22 |
1.3331 USD |
2,501,881.5778 GBP |
1.3367 USD |
1.3300 USD |
1.3382 USD |
1.3340 USD |
| 2025-10-21 |
1.3382 USD |
4,536,584.3532 GBP |
1.3404 USD |
1.3355 USD |
1.3415 USD |
1.3387 USD |
| 2025-10-20 |
1.3426 USD |
1,004,816.5682 GBP |
1.3423 USD |
1.3398 USD |
1.3439 USD |
1.3404 USD |
| 2025-10-19 |
1.3400 USD |
100,953.0455 GBP |
1.3394 USD |
1.3388 USD |
1.3408 USD |
1.3404 USD |