Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
1.3412 USD |
1,695,456.3320 GBP |
1.3419 USD |
1.3370 USD |
1.3439 USD |
1.3390 USD |
| 2025-10-17 |
1.3425 USD |
8,010,361.8872 GBP |
1.3442 USD |
1.3375 USD |
1.3612 USD |
1.3408 USD |
| 2025-10-16 |
1.3420 USD |
2,870,229.9861 GBP |
1.3399 USD |
1.3386 USD |
1.3451 USD |
1.3423 USD |
| 2025-10-15 |
1.3355 USD |
3,923,330.3420 GBP |
1.3318 USD |
1.3312 USD |
1.3396 USD |
1.3381 USD |
| 2025-10-14 |
1.3275 USD |
3,468,947.8599 GBP |
1.3329 USD |
1.3227 USD |
1.3351 USD |
1.3303 USD |
| 2025-10-13 |
1.3331 USD |
9,247,645.9933 GBP |
1.3323 USD |
1.3295 USD |
1.3353 USD |
1.3330 USD |
| 2025-10-12 |
1.3268 USD |
2,657,848.8027 GBP |
1.3308 USD |
1.3194 USD |
1.3314 USD |
1.3243 USD |
| 2025-10-11 |
1.3256 USD |
5,883,500.9707 GBP |
1.3237 USD |
1.3215 USD |
1.3292 USD |
1.3243 USD |
| 2025-10-10 |
1.3320 USD |
3,566,555.0690 GBP |
1.3305 USD |
1.3267 USD |
1.3372 USD |
1.3336 USD |
| 2025-10-09 |
1.3335 USD |
2,945,603.1316 GBP |
1.3406 USD |
1.3292 USD |
1.3422 USD |
1.3296 USD |
| 2025-10-08 |
1.3412 USD |
1,193,168.8539 GBP |
1.3429 USD |
1.3390 USD |
1.3434 USD |
1.3424 USD |
| 2025-10-07 |
1.3443 USD |
2,743,296.8434 GBP |
1.3515 USD |
1.3401 USD |
1.3522 USD |
1.3430 USD |
| 2025-10-06 |
1.3462 USD |
1,660,601.5562 GBP |
1.3467 USD |
1.3422 USD |
1.3498 USD |
1.3497 USD |
| 2025-10-05 |
1.3525 USD |
1,053,507.6886 GBP |
1.3509 USD |
1.3491 USD |
1.3546 USD |
1.3524 USD |
| 2025-10-04 |
1.3496 USD |
758,288.5763 GBP |
1.3497 USD |
1.3446 USD |
1.3520 USD |
1.3500 USD |
| 2025-10-03 |
1.3480 USD |
2,097,030.5097 GBP |
1.3451 USD |
1.3433 USD |
1.3514 USD |
1.3494 USD |
| 2025-10-02 |
1.3462 USD |
3,832,066.6270 GBP |
1.3480 USD |
1.3400 USD |
1.3510 USD |
1.3456 USD |
| 2025-10-01 |
1.3462 USD |
472,579.0739 GBP |
1.3445 USD |
1.3434 USD |
1.3476 USD |
1.3469 USD |
| 2025-09-30 |
1.3436 USD |
938,484.6551 GBP |
1.3434 USD |
1.3415 USD |
1.3449 USD |
1.3447 USD |
| 2025-09-29 |
1.3429 USD |
695,405.8584 GBP |
1.3402 USD |
1.3397 USD |
1.3449 USD |
1.3426 USD |
| 2025-09-28 |
1.3384 USD |
434,378.3348 GBP |
1.3390 USD |
1.3357 USD |
1.3393 USD |
1.3382 USD |
| 2025-09-27 |
1.3384 USD |
872,562.9787 GBP |
1.3389 USD |
1.3357 USD |
1.3401 USD |
1.3387 USD |
| 2025-09-26 |
1.3354 USD |
1,165,343.7982 GBP |
1.3330 USD |
1.3322 USD |
1.3397 USD |
1.3392 USD |
| 2025-09-25 |
1.3425 USD |
1,124,932.3613 GBP |
1.3450 USD |
1.3333 USD |
1.3464 USD |
1.3335 USD |
| 2025-09-24 |
1.3475 USD |
2,013,743.4486 GBP |
1.3517 USD |
1.3412 USD |
1.3529 USD |
1.3448 USD |
| 2025-09-23 |
1.3508 USD |
1,944,030.0537 GBP |
1.3507 USD |
1.3480 USD |
1.3529 USD |
1.3515 USD |
| 2025-09-22 |
1.3469 USD |
1,735,453.8426 GBP |
1.3461 USD |
1.3450 USD |
1.3497 USD |
1.3494 USD |
| 2025-09-21 |
1.3477 USD |
322,587.5529 GBP |
1.3474 USD |
1.3466 USD |
1.3648 USD |
1.3481 USD |
| 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 |