Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
1.0734 USD |
14,115,628.2764 GBP |
1.0805 USD |
1.0390 USD |
1.1248 USD |
1.0689 USD |
| 2022-09-25 |
1.0846 USD |
1,211,188.5429 GBP |
1.0865 USD |
1.0806 USD |
1.0877 USD |
1.0818 USD |
| 2022-09-24 |
1.0867 USD |
698,839.5069 GBP |
1.0865 USD |
1.0859 USD |
1.0876 USD |
1.0868 USD |
| 2022-09-23 |
1.1040 USD |
2,771,705.9954 GBP |
1.1263 USD |
1.0854 USD |
1.1274 USD |
1.0863 USD |
| 2022-09-22 |
1.1293 USD |
1,663,725.9545 GBP |
1.1250 USD |
1.1216 USD |
1.1364 USD |
1.1252 USD |
| 2022-09-21 |
1.1312 USD |
2,094,414.4998 GBP |
1.1371 USD |
1.1231 USD |
1.1378 USD |
1.1259 USD |
| 2022-09-20 |
1.1412 USD |
1,194,250.6057 GBP |
1.1440 USD |
1.1355 USD |
1.1462 USD |
1.1378 USD |
| 2022-09-19 |
1.1393 USD |
1,391,897.6690 GBP |
1.1433 USD |
1.1348 USD |
1.1436 USD |
1.1429 USD |
| 2022-09-18 |
1.1415 USD |
618,596.4468 GBP |
1.1415 USD |
1.1401 USD |
1.1426 USD |
1.1414 USD |
| 2022-09-17 |
1.1424 USD |
938,937.9849 GBP |
1.1416 USD |
1.1412 USD |
1.1440 USD |
1.1419 USD |
| 2022-09-16 |
1.1406 USD |
1,671,755.4693 GBP |
1.1448 USD |
1.1356 USD |
1.1476 USD |
1.1420 USD |
| 2022-09-15 |
1.1499 USD |
1,047,308.3936 GBP |
1.1540 USD |
1.1456 USD |
1.1546 USD |
1.1457 USD |
| 2022-09-14 |
1.1544 USD |
1,087,467.2780 GBP |
1.1503 USD |
1.1484 USD |
1.1586 USD |
1.1542 USD |
| 2022-09-13 |
1.1647 USD |
1,508,367.1772 GBP |
1.1689 USD |
1.1492 USD |
1.1740 USD |
1.1493 USD |
| 2022-09-12 |
1.1694 USD |
1,303,800.6497 GBP |
1.1624 USD |
1.1607 USD |
1.1716 USD |
1.1684 USD |
| 2022-09-11 |
1.1617 USD |
771,526.2803 GBP |
1.1599 USD |
1.1596 USD |
1.1645 USD |
1.1615 USD |
| 2022-09-10 |
1.1600 USD |
750,078.5393 GBP |
1.1602 USD |
1.1594 USD |
1.1609 USD |
1.1598 USD |
| 2022-09-09 |
1.1591 USD |
2,290,531.2748 GBP |
1.1526 USD |
1.1525 USD |
1.1650 USD |
1.1599 USD |
| 2022-09-08 |
1.1510 USD |
4,040,683.9089 GBP |
1.1520 USD |
1.1473 USD |
1.1569 USD |
1.1525 USD |
| 2022-09-07 |
1.1467 USD |
3,154,689.2561 GBP |
1.1514 USD |
1.1407 USD |
1.1544 USD |
1.1540 USD |
| 2022-09-06 |
1.1561 USD |
2,116,862.1007 GBP |
1.1572 USD |
1.1499 USD |
1.1617 USD |
1.1519 USD |
| 2022-09-05 |
1.1510 USD |
2,715,048.3042 GBP |
1.1490 USD |
1.1456 USD |
1.1572 USD |
1.1561 USD |
| 2022-09-04 |
1.1515 USD |
691,695.4025 GBP |
1.1519 USD |
1.1488 USD |
1.1537 USD |
1.1491 USD |
| 2022-09-03 |
1.1520 USD |
366,870.6095 GBP |
1.1518 USD |
1.1516 USD |
1.1526 USD |
1.1520 USD |
| 2022-09-02 |
1.1555 USD |
1,484,856.9512 GBP |
1.1551 USD |
1.1503 USD |
1.1600 USD |
1.1516 USD |
| 2022-09-01 |
1.1554 USD |
1,442,493.6115 GBP |
1.1601 USD |
1.1508 USD |
1.1620 USD |
1.1543 USD |
| 2022-08-31 |
1.1637 USD |
1,283,916.6350 GBP |
1.1656 USD |
1.1594 USD |
1.1695 USD |
1.1601 USD |
| 2022-08-30 |
1.1672 USD |
1,889,711.2509 GBP |
1.1723 USD |
1.1625 USD |
1.1759 USD |
1.1654 USD |
| 2022-08-29 |
1.1703 USD |
2,718,554.7326 GBP |
1.1680 USD |
1.1644 USD |
1.1743 USD |
1.1710 USD |
| 2022-08-28 |
1.1728 USD |
344,400.5435 GBP |
1.1729 USD |
1.1710 USD |
1.1734 USD |
1.1711 USD |
| 2022-08-27 |
1.1731 USD |
548,020.6733 GBP |
1.1732 USD |
1.1723 USD |
1.1740 USD |
1.1729 USD |
| 2022-08-26 |
1.1801 USD |
3,352,345.8939 GBP |
1.1825 USD |
1.1501 USD |
1.1898 USD |
1.1731 USD |
| 2022-08-25 |
1.1836 USD |
614,158.5666 GBP |
1.1794 USD |
1.1790 USD |
1.1865 USD |
1.1840 USD |
| 2022-08-24 |
1.1827 USD |
1,860,283.7833 GBP |
1.1833 USD |
1.1760 USD |
1.2175 USD |
1.1802 USD |
| 2022-08-23 |
1.1802 USD |
1,412,267.0955 GBP |
1.1766 USD |
1.1720 USD |
1.1878 USD |
1.1839 USD |
| 2022-08-22 |
1.1806 USD |
978,462.5266 GBP |
1.1815 USD |
1.1747 USD |
1.1836 USD |
1.1770 USD |
| 2022-08-21 |
1.1823 USD |
313,218.6624 GBP |
1.1828 USD |
1.1818 USD |
1.1830 USD |
1.1823 USD |
| 2022-08-20 |
1.1825 USD |
652,752.2599 GBP |
1.1834 USD |
1.1815 USD |
1.1839 USD |
1.1828 USD |
| 2022-08-19 |
1.1873 USD |
1,173,709.1189 GBP |
1.1935 USD |
1.1795 USD |
1.1936 USD |
1.1834 USD |
| 2022-08-18 |
1.1995 USD |
1,212,469.0437 GBP |
1.2050 USD |
1.1923 USD |
1.2074 USD |
1.1930 USD |
| 2022-08-17 |
1.2078 USD |
1,476,977.8184 GBP |
1.2098 USD |
1.2029 USD |
1.2145 USD |
1.2048 USD |
| 2022-08-16 |
1.2074 USD |
1,500,107.2935 GBP |
1.2050 USD |
1.2008 USD |
1.2115 USD |
1.2101 USD |
| 2022-08-15 |
1.2086 USD |
1,071,621.1114 GBP |
1.2132 USD |
1.2047 USD |
1.2149 USD |
1.2056 USD |
| 2022-08-14 |
1.2151 USD |
2,055,344.6915 GBP |
1.2146 USD |
1.2131 USD |
1.2165 USD |
1.2131 USD |
| 2022-08-13 |
1.2186 USD |
2,444,938.5645 GBP |
1.2134 USD |
1.2125 USD |
1.2498 USD |
1.2143 USD |
| 2022-08-12 |
1.2138 USD |
2,479,358.2625 GBP |
1.2195 USD |
1.2104 USD |
1.2205 USD |
1.2129 USD |
| 2022-08-11 |
1.2212 USD |
1,235,550.6416 GBP |
1.2217 USD |
1.2184 USD |
1.2253 USD |
1.2190 USD |
| 2022-08-10 |
1.2191 USD |
1,201,184.0562 GBP |
1.2070 USD |
1.2062 USD |
1.2274 USD |
1.2215 USD |
| 2022-08-09 |
1.2091 USD |
1,882,637.2374 GBP |
1.2088 USD |
1.2056 USD |
1.2127 USD |
1.2073 USD |
| 2022-08-08 |
1.2091 USD |
2,129,970.3749 GBP |
1.2060 USD |
1.2050 USD |
1.2140 USD |
1.2085 USD |