Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.3444 USD |
1,669,481.2714 GBP |
1.3456 USD |
1.3416 USD |
1.3463 USD |
1.3427 USD |
| 2026-01-07 |
1.3496 USD |
3,293,022.6856 GBP |
1.3499 USD |
1.3474 USD |
1.3516 USD |
1.3490 USD |
| 2026-01-06 |
1.3546 USD |
2,322,771.1482 GBP |
1.3530 USD |
1.3516 USD |
1.3573 USD |
1.3516 USD |
| 2026-01-05 |
1.3439 USD |
2,601,168.4600 GBP |
1.3441 USD |
1.3417 USD |
1.3473 USD |
1.3455 USD |
| 2026-01-04 |
1.3467 USD |
424,655.8772 GBP |
1.3466 USD |
1.3458 USD |
1.3476 USD |
1.3468 USD |
| 2026-01-03 |
1.3464 USD |
1,019,088.5222 GBP |
1.3463 USD |
1.3445 USD |
1.3472 USD |
1.3469 USD |
| 2026-01-02 |
1.3465 USD |
2,262,498.9620 GBP |
1.3472 USD |
1.3433 USD |
1.3502 USD |
1.3462 USD |
| 2026-01-01 |
1.3330 USD |
992,294.1347 GBP |
1.3475 USD |
1.3057 USD |
1.3484 USD |
1.3474 USD |
| 2025-12-31 |
1.3456 USD |
2,039,544.5449 GBP |
1.3470 USD |
1.3408 USD |
1.3515 USD |
1.3442 USD |
| 2025-12-30 |
1.3512 USD |
1,564,604.2382 GBP |
1.3512 USD |
1.3501 USD |
1.3524 USD |
1.3517 USD |
| 2025-12-29 |
1.3502 USD |
1,400,518.4984 GBP |
1.3501 USD |
1.3478 USD |
1.3517 USD |
1.3498 USD |
| 2025-12-28 |
1.3530 USD |
1,019,829.6736 GBP |
1.3526 USD |
1.3521 USD |
1.3538 USD |
1.3533 USD |
| 2025-12-27 |
1.3512 USD |
2,406,306.5600 GBP |
1.3498 USD |
1.3422 USD |
1.3529 USD |
1.3525 USD |
| 2025-12-26 |
1.3499 USD |
1,339,094.5294 GBP |
1.3508 USD |
1.3471 USD |
1.3529 USD |
1.3516 USD |
| 2025-12-25 |
1.3512 USD |
539,822.6939 GBP |
1.3505 USD |
1.3503 USD |
1.3517 USD |
1.3515 USD |
| 2025-12-24 |
1.3513 USD |
2,833,318.7678 GBP |
1.3512 USD |
1.3494 USD |
1.3535 USD |
1.3504 USD |
| 2025-12-23 |
1.3499 USD |
2,801,817.8462 GBP |
1.3469 USD |
1.3463 USD |
1.3524 USD |
1.3517 USD |
| 2025-12-22 |
1.3407 USD |
1,264,305.7998 GBP |
1.3381 USD |
1.3378 USD |
1.3438 USD |
1.3432 USD |
| 2025-12-21 |
1.3375 USD |
823,073.3005 GBP |
1.3376 USD |
1.3363 USD |
1.3382 USD |
1.3375 USD |
| 2025-12-20 |
1.3372 USD |
1,394,269.3333 GBP |
1.3376 USD |
1.3364 USD |
1.3379 USD |
1.3374 USD |
| 2025-12-19 |
1.3377 USD |
2,035,456.7414 GBP |
1.3387 USD |
1.3359 USD |
1.3389 USD |
1.3381 USD |
| 2025-12-18 |
1.3372 USD |
674,598.3785 GBP |
1.3377 USD |
1.3363 USD |
1.3379 USD |
1.3372 USD |
| 2025-12-17 |
1.3365 USD |
1,096,780.9666 GBP |
1.3426 USD |
1.3314 USD |
1.3426 USD |
1.3334 USD |
| 2025-12-16 |
1.3371 USD |
385,933.1094 GBP |
1.3382 USD |
1.3360 USD |
1.3386 USD |
1.3360 USD |
| 2025-12-15 |
1.3372 USD |
864,822.7794 GBP |
1.3367 USD |
1.3355 USD |
1.3390 USD |
1.3388 USD |
| 2025-12-14 |
1.3371 USD |
1,243,513.2827 GBP |
1.3372 USD |
1.3331 USD |
1.3384 USD |
1.3368 USD |
| 2025-12-13 |
1.3338 USD |
877,253.0331 GBP |
1.3367 USD |
1.3169 USD |
1.3381 USD |
1.3371 USD |
| 2025-12-12 |
1.3390 USD |
449,680.2193 GBP |
1.3393 USD |
1.3373 USD |
1.3400 USD |
1.3374 USD |
| 2025-12-11 |
1.3372 USD |
1,594,746.1174 GBP |
1.3395 USD |
1.3348 USD |
1.3402 USD |
1.3385 USD |
| 2025-12-10 |
1.3319 USD |
1,446,270.0805 GBP |
1.3313 USD |
1.3301 USD |
1.3339 USD |
1.3336 USD |
| 2025-12-09 |
1.3325 USD |
2,672,863.5859 GBP |
1.3330 USD |
1.3292 USD |
1.3355 USD |
1.3311 USD |
| 2025-12-08 |
1.3321 USD |
999,784.9398 GBP |
1.3323 USD |
1.3302 USD |
1.3343 USD |
1.3321 USD |
| 2025-12-07 |
1.3321 USD |
729,263.6018 GBP |
1.3324 USD |
1.3309 USD |
1.3344 USD |
1.3318 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 |