Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
1.3465 USD |
135,643.2156 GBP |
1.3464 USD |
1.3457 USD |
1.3472 USD |
1.3465 USD |
| 2025-09-19 |
1.3509 USD |
1,170,497.5486 GBP |
1.3552 USD |
1.3478 USD |
1.3555 USD |
1.3482 USD |
| 2025-09-18 |
1.3589 USD |
2,837,428.3996 GBP |
1.3626 USD |
1.3510 USD |
1.3660 USD |
1.3554 USD |
| 2025-09-17 |
1.3646 USD |
852,160.2320 GBP |
1.3648 USD |
1.3625 USD |
1.3667 USD |
1.3662 USD |
| 2025-09-16 |
1.3607 USD |
2,287,262.6499 GBP |
1.3595 USD |
1.3590 USD |
1.3638 USD |
1.3626 USD |
| 2025-09-15 |
1.3587 USD |
2,578,138.6346 GBP |
1.3552 USD |
1.3546 USD |
1.3712 USD |
1.3597 USD |
| 2025-09-14 |
1.3598 USD |
1,123,190.6348 GBP |
1.3590 USD |
1.3562 USD |
1.3614 USD |
1.3588 USD |
| 2025-09-13 |
1.3579 USD |
767,184.5189 GBP |
1.3571 USD |
1.3500 USD |
1.3594 USD |
1.3582 USD |
| 2025-09-12 |
1.3554 USD |
1,499,190.0653 GBP |
1.3571 USD |
1.3524 USD |
1.3586 USD |
1.3561 USD |
| 2025-09-11 |
1.3547 USD |
3,076,218.8023 GBP |
1.3535 USD |
1.3500 USD |
1.3594 USD |
1.3578 USD |
| 2025-09-10 |
1.3531 USD |
2,027,216.5033 GBP |
1.3515 USD |
1.3503 USD |
1.3563 USD |
1.3539 USD |
| 2025-09-09 |
1.3554 USD |
2,429,694.8245 GBP |
1.3552 USD |
1.3519 USD |
1.3584 USD |
1.3524 USD |
| 2025-09-08 |
1.3526 USD |
1,518,835.1499 GBP |
1.3489 USD |
1.3479 USD |
1.3558 USD |
1.3546 USD |
| 2025-09-07 |
1.3503 USD |
317,977.1017 GBP |
1.3501 USD |
1.3483 USD |
1.3519 USD |
1.3503 USD |
| 2025-09-06 |
1.3502 USD |
717,868.1640 GBP |
1.3507 USD |
1.3487 USD |
1.3517 USD |
1.3501 USD |
| 2025-09-05 |
1.3457 USD |
1,399,956.1816 GBP |
1.3440 USD |
1.3438 USD |
1.3486 USD |
1.3471 USD |
| 2025-09-04 |
1.3429 USD |
1,686,583.6297 GBP |
1.3438 USD |
1.3412 USD |
1.3455 USD |
1.3434 USD |
| 2025-09-03 |
1.3391 USD |
821,542.5376 GBP |
1.3383 USD |
1.3336 USD |
1.3437 USD |
1.3415 USD |
| 2025-09-02 |
1.3409 USD |
2,570,513.6029 GBP |
1.3544 USD |
1.3341 USD |
1.3544 USD |
1.3399 USD |
| 2025-09-01 |
1.3528 USD |
2,243,259.9799 GBP |
1.3497 USD |
1.3495 USD |
1.3548 USD |
1.3544 USD |
| 2025-08-31 |
1.3490 USD |
387,469.5137 GBP |
1.3484 USD |
1.3475 USD |
1.3511 USD |
1.3487 USD |
| 2025-08-30 |
1.3492 USD |
1,058,282.8335 GBP |
1.3499 USD |
1.3476 USD |
1.3505 USD |
1.3483 USD |
| 2025-08-29 |
1.3476 USD |
526,190.5911 GBP |
1.3507 USD |
1.3450 USD |
1.3507 USD |
1.3454 USD |
| 2025-08-28 |
1.3518 USD |
2,779,304.1955 GBP |
1.3508 USD |
1.3429 USD |
1.3717 USD |
1.3509 USD |
| 2025-08-27 |
1.3458 USD |
1,609,948.1613 GBP |
1.3479 USD |
1.3422 USD |
1.3479 USD |
1.3454 USD |
| 2025-08-26 |
1.3480 USD |
3,290,976.4036 GBP |
1.3459 USD |
1.3432 USD |
1.3677 USD |
1.3482 USD |
| 2025-08-25 |
1.3520 USD |
1,893,241.4677 GBP |
1.3545 USD |
1.3452 USD |
1.3627 USD |
1.3456 USD |
| 2025-08-24 |
1.3599 USD |
1,532,708.2086 GBP |
1.3587 USD |
1.3547 USD |
1.3675 USD |
1.3553 USD |
| 2025-08-23 |
1.3571 USD |
715,883.7875 GBP |
1.3570 USD |
1.3550 USD |
1.3595 USD |
1.3572 USD |
| 2025-08-22 |
1.3481 USD |
2,836,035.3904 GBP |
1.3418 USD |
1.3387 USD |
1.3624 USD |
1.3534 USD |
| 2025-08-21 |
1.3458 USD |
1,387,789.7653 GBP |
1.3470 USD |
1.3450 USD |
1.3470 USD |
1.3453 USD |
| 2025-08-20 |
1.3495 USD |
784,496.9910 GBP |
1.3487 USD |
1.3462 USD |
1.3510 USD |
1.3490 USD |
| 2025-08-19 |
1.3500 USD |
3,511,694.9666 GBP |
1.3504 USD |
1.3477 USD |
1.3526 USD |
1.3493 USD |
| 2025-08-18 |
1.3544 USD |
2,270,881.4307 GBP |
1.3555 USD |
1.3506 USD |
1.3569 USD |
1.3512 USD |
| 2025-08-17 |
1.3547 USD |
404,545.6670 GBP |
1.3544 USD |
1.3540 USD |
1.3557 USD |
1.3549 USD |
| 2025-08-16 |
1.3547 USD |
2,662,651.2180 GBP |
1.3550 USD |
1.3537 USD |
1.3556 USD |
1.3542 USD |
| 2025-08-15 |
1.3552 USD |
3,731,049.8712 GBP |
1.3533 USD |
1.3529 USD |
1.3570 USD |
1.3548 USD |
| 2025-08-14 |
1.3558 USD |
4,637,850.3268 GBP |
1.3598 USD |
1.3523 USD |
1.3611 USD |
1.3529 USD |
| 2025-08-13 |
1.3561 USD |
1,892,648.2331 GBP |
1.3518 USD |
1.3507 USD |
1.3597 USD |
1.3589 USD |
| 2025-08-12 |
1.3470 USD |
3,961,328.2828 GBP |
1.3439 USD |
1.3423 USD |
1.3531 USD |
1.3503 USD |
| 2025-08-11 |
1.3475 USD |
5,567,378.5636 GBP |
1.3469 USD |
1.3402 USD |
1.3589 USD |
1.3433 USD |
| 2025-08-10 |
1.3499 USD |
1,243,919.0591 GBP |
1.3488 USD |
1.3432 USD |
1.3531 USD |
1.3457 USD |
| 2025-08-09 |
1.3468 USD |
2,618,721.7459 GBP |
1.3458 USD |
1.3453 USD |
1.3482 USD |
1.3474 USD |
| 2025-08-08 |
1.3441 USD |
2,264,475.2945 GBP |
1.3446 USD |
1.3418 USD |
1.3461 USD |
1.3453 USD |
| 2025-08-07 |
1.3417 USD |
1,649,624.5794 GBP |
1.3352 USD |
1.3339 USD |
1.3448 USD |
1.3445 USD |
| 2025-08-06 |
1.3328 USD |
1,174,398.4540 GBP |
1.3299 USD |
1.3282 USD |
1.3361 USD |
1.3352 USD |
| 2025-08-05 |
1.3282 USD |
1,356,749.6976 GBP |
1.3292 USD |
1.3252 USD |
1.3309 USD |
1.3285 USD |
| 2025-08-04 |
1.3280 USD |
1,866,322.3157 GBP |
1.3276 USD |
1.3210 USD |
1.3323 USD |
1.3280 USD |
| 2025-08-03 |
1.3258 USD |
891,632.9268 GBP |
1.3264 USD |
1.3238 USD |
1.3278 USD |
1.3264 USD |
| 2025-08-02 |
1.3269 USD |
1,244,368.9323 GBP |
1.3271 USD |
1.3261 USD |
1.3281 USD |
1.3265 USD |