Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
1.1240 USD |
1,158,090.1201 GBP |
1.1208 USD |
1.1175 USD |
1.1334 USD |
1.1226 USD |
| 2022-10-19 |
1.1245 USD |
1,153,240.8112 GBP |
1.1343 USD |
1.1188 USD |
1.1349 USD |
1.1224 USD |
| 2022-10-18 |
1.1322 USD |
1,198,986.1828 GBP |
1.1354 USD |
1.1258 USD |
1.1406 USD |
1.1356 USD |
| 2022-10-17 |
1.1304 USD |
2,502,349.3340 GBP |
1.1244 USD |
1.1221 USD |
1.1464 USD |
1.1354 USD |
| 2022-10-16 |
1.1192 USD |
901,496.8063 GBP |
1.1171 USD |
1.1171 USD |
1.1249 USD |
1.1248 USD |
| 2022-10-15 |
1.1175 USD |
422,281.4597 GBP |
1.1176 USD |
1.1168 USD |
1.1182 USD |
1.1172 USD |
| 2022-10-14 |
1.1250 USD |
2,471,068.8938 GBP |
1.1294 USD |
1.1155 USD |
1.1358 USD |
1.1174 USD |
| 2022-10-13 |
1.1246 USD |
2,709,413.7492 GBP |
1.1105 USD |
1.1066 USD |
1.1371 USD |
1.1304 USD |
| 2022-10-12 |
1.1028 USD |
1,369,975.1577 GBP |
1.0965 USD |
1.0922 USD |
1.1140 USD |
1.1097 USD |
| 2022-10-11 |
1.1060 USD |
1,686,701.3116 GBP |
1.1080 USD |
1.0952 USD |
1.1174 USD |
1.0966 USD |
| 2022-10-10 |
1.1070 USD |
1,327,615.7750 GBP |
1.1068 USD |
1.1030 USD |
1.1107 USD |
1.1065 USD |
| 2022-10-09 |
1.1083 USD |
363,245.5355 GBP |
1.1088 USD |
1.1066 USD |
1.1094 USD |
1.1085 USD |
| 2022-10-08 |
1.1088 USD |
315,127.4205 GBP |
1.1088 USD |
1.1083 USD |
1.1096 USD |
1.1089 USD |
| 2022-10-07 |
1.1149 USD |
1,106,859.3838 GBP |
1.1166 USD |
1.1056 USD |
1.1228 USD |
1.1089 USD |
| 2022-10-06 |
1.1229 USD |
1,704,137.4147 GBP |
1.1361 USD |
1.1126 USD |
1.1385 USD |
1.1172 USD |
| 2022-10-05 |
1.1366 USD |
1,594,969.4819 GBP |
1.1458 USD |
1.1233 USD |
1.1494 USD |
1.1351 USD |
| 2022-10-04 |
1.1399 USD |
2,263,967.4940 GBP |
1.1348 USD |
1.1298 USD |
1.1498 USD |
1.1464 USD |
| 2022-10-03 |
1.1232 USD |
2,233,242.0437 GBP |
1.1136 USD |
1.1093 USD |
1.1350 USD |
1.1341 USD |
| 2022-10-02 |
1.1159 USD |
1,469,481.3284 GBP |
1.1159 USD |
1.1110 USD |
1.1195 USD |
1.1179 USD |
| 2022-10-01 |
1.1167 USD |
466,432.1091 GBP |
1.1167 USD |
1.1153 USD |
1.1199 USD |
1.1159 USD |
| 2022-09-30 |
1.1130 USD |
2,614,260.8393 GBP |
1.1173 USD |
1.1031 USD |
1.1243 USD |
1.1173 USD |
| 2022-09-29 |
1.0970 USD |
2,596,396.9562 GBP |
1.0844 USD |
1.0772 USD |
1.1215 USD |
1.1180 USD |
| 2022-09-28 |
1.0725 USD |
4,978,543.4651 GBP |
1.0732 USD |
1.0554 USD |
1.0922 USD |
1.0845 USD |
| 2022-09-27 |
1.0783 USD |
4,409,434.1157 GBP |
1.0767 USD |
1.0667 USD |
1.0842 USD |
1.0726 USD |
| 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 |