Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
1.4085 USD |
5,506,960.4626 GBP |
1.4053 USD |
1.3920 USD |
1.4350 USD |
1.4120 USD |
| 2021-05-19 |
1.4096 USD |
17,965,564.6725 GBP |
1.4158 USD |
1.3806 USD |
1.4478 USD |
1.4051 USD |
| 2021-05-18 |
1.4225 USD |
4,273,500.5397 GBP |
1.4148 USD |
1.4140 USD |
1.5601 USD |
1.4152 USD |
| 2021-05-17 |
1.4118 USD |
4,216,653.0229 GBP |
1.4093 USD |
1.4050 USD |
1.4499 USD |
1.4140 USD |
| 2021-05-16 |
1.4108 USD |
3,522,033.9097 GBP |
1.4028 USD |
1.4017 USD |
1.4600 USD |
1.4095 USD |
| 2021-05-15 |
1.4053 USD |
2,632,044.4031 GBP |
1.4083 USD |
1.4027 USD |
1.4090 USD |
1.4034 USD |
| 2021-05-14 |
1.4056 USD |
2,627,262.1370 GBP |
1.3997 USD |
1.3978 USD |
1.4100 USD |
1.4076 USD |
| 2021-05-13 |
1.4041 USD |
6,336,686.5567 GBP |
1.4009 USD |
1.3950 USD |
1.4790 USD |
1.4006 USD |
| 2021-05-12 |
1.4074 USD |
2,300,634.2729 GBP |
1.4117 USD |
1.3994 USD |
1.4145 USD |
1.4031 USD |
| 2021-05-11 |
1.4134 USD |
3,225,218.4723 GBP |
1.4085 USD |
1.4060 USD |
1.4190 USD |
1.4117 USD |
| 2021-05-10 |
1.4106 USD |
5,837,000.5876 GBP |
1.3985 USD |
1.3950 USD |
1.4790 USD |
1.4084 USD |
| 2021-05-09 |
1.3922 USD |
3,360,087.2538 GBP |
1.3906 USD |
1.3875 USD |
1.4009 USD |
1.3985 USD |
| 2021-05-08 |
1.3906 USD |
1,478,319.9921 GBP |
1.3921 USD |
1.3880 USD |
1.3940 USD |
1.3900 USD |
| 2021-05-07 |
1.3910 USD |
2,346,420.6309 GBP |
1.3860 USD |
1.3824 USD |
1.3980 USD |
1.3921 USD |
| 2021-05-06 |
1.3863 USD |
2,937,340.9901 GBP |
1.3890 USD |
1.3770 USD |
1.3934 USD |
1.3860 USD |
| 2021-05-05 |
1.3880 USD |
2,221,179.8981 GBP |
1.3851 USD |
1.3823 USD |
1.3916 USD |
1.3873 USD |
| 2021-05-04 |
1.3845 USD |
2,940,964.8624 GBP |
1.3879 USD |
1.3800 USD |
1.3898 USD |
1.3843 USD |
| 2021-05-03 |
1.3863 USD |
2,217,567.1714 GBP |
1.3777 USD |
1.3741 USD |
1.3918 USD |
1.3877 USD |
| 2021-05-02 |
1.3768 USD |
1,005,583.4879 GBP |
1.3767 USD |
1.3748 USD |
1.3794 USD |
1.3777 USD |
| 2021-05-01 |
1.3777 USD |
1,078,467.0102 GBP |
1.3776 USD |
1.3759 USD |
1.3800 USD |
1.3776 USD |
| 2021-04-30 |
1.3845 USD |
1,527,530.0968 GBP |
1.3941 USD |
1.3770 USD |
1.3947 USD |
1.3779 USD |
| 2021-04-29 |
1.3948 USD |
1,497,736.5719 GBP |
1.3930 USD |
1.3903 USD |
1.4063 USD |
1.3940 USD |
| 2021-04-28 |
1.3864 USD |
1,022,952.2364 GBP |
1.3890 USD |
1.3698 USD |
1.3933 USD |
1.3930 USD |
| 2021-04-27 |
1.3874 USD |
1,176,639.2399 GBP |
1.3860 USD |
1.3830 USD |
1.3902 USD |
1.3894 USD |
| 2021-04-26 |
1.3867 USD |
1,246,264.4287 GBP |
1.3829 USD |
1.3826 USD |
1.3900 USD |
1.3860 USD |
| 2021-04-25 |
1.3828 USD |
960,532.0193 GBP |
1.3822 USD |
1.3746 USD |
1.3870 USD |
1.3834 USD |
| 2021-04-24 |
1.3786 USD |
512,768.4221 GBP |
1.3810 USD |
1.3746 USD |
1.3823 USD |
1.3817 USD |
| 2021-04-23 |
1.3826 USD |
3,083,952.3060 GBP |
1.3823 USD |
1.3700 USD |
1.3905 USD |
1.3820 USD |
| 2021-04-22 |
1.3851 USD |
2,172,625.1378 GBP |
1.3907 USD |
1.3785 USD |
1.3933 USD |
1.3827 USD |
| 2021-04-21 |
1.3902 USD |
1,059,017.9935 GBP |
1.3895 USD |
1.3873 USD |
1.3935 USD |
1.3900 USD |
| 2021-04-20 |
1.3937 USD |
2,339,212.6839 GBP |
1.3946 USD |
1.3883 USD |
1.3980 USD |
1.3900 USD |
| 2021-04-19 |
1.3834 USD |
3,591,618.3776 GBP |
1.3680 USD |
1.3644 USD |
1.3964 USD |
1.3929 USD |
| 2021-04-18 |
1.3523 USD |
11,366,538.7009 GBP |
1.3702 USD |
1.3082 USD |
1.3750 USD |
1.3668 USD |
| 2021-04-17 |
1.3755 USD |
1,513,078.3972 GBP |
1.3772 USD |
1.3706 USD |
1.3790 USD |
1.3712 USD |
| 2021-04-16 |
1.3748 USD |
4,616,900.2892 GBP |
1.3741 USD |
1.3680 USD |
1.3800 USD |
1.3771 USD |
| 2021-04-15 |
1.3747 USD |
2,533,218.3561 GBP |
1.3732 USD |
1.3700 USD |
1.3780 USD |
1.3755 USD |
| 2021-04-14 |
1.3737 USD |
2,935,864.1222 GBP |
1.3695 USD |
1.3692 USD |
1.3776 USD |
1.3732 USD |
| 2021-04-13 |
1.3713 USD |
2,099,085.6434 GBP |
1.3727 USD |
1.3677 USD |
1.3750 USD |
1.3702 USD |
| 2021-04-12 |
1.3701 USD |
2,144,838.7558 GBP |
1.3649 USD |
1.3622 USD |
1.3750 USD |
1.3720 USD |
| 2021-04-11 |
1.3650 USD |
1,112,842.8984 GBP |
1.3657 USD |
1.3620 USD |
1.3685 USD |
1.3648 USD |
| 2021-04-10 |
1.3701 USD |
2,230,998.8669 GBP |
1.3669 USD |
1.3614 USD |
1.3785 USD |
1.3629 USD |
| 2021-04-09 |
1.3695 USD |
1,806,605.2819 GBP |
1.3704 USD |
1.3638 USD |
1.3729 USD |
1.3673 USD |
| 2021-04-08 |
1.3712 USD |
1,987,691.2120 GBP |
1.3686 USD |
1.3682 USD |
1.3750 USD |
1.3704 USD |
| 2021-04-07 |
1.3735 USD |
2,370,433.1225 GBP |
1.3826 USD |
1.3665 USD |
1.3826 USD |
1.3688 USD |
| 2021-04-06 |
1.3856 USD |
3,543,300.1502 GBP |
1.3916 USD |
1.3777 USD |
1.4600 USD |
1.3814 USD |
| 2021-04-05 |
1.3856 USD |
1,749,597.6089 GBP |
1.3783 USD |
1.3747 USD |
1.3912 USD |
1.3897 USD |
| 2021-04-04 |
1.3763 USD |
486,923.7866 GBP |
1.3753 USD |
1.3729 USD |
1.3820 USD |
1.3785 USD |
| 2021-04-03 |
1.3789 USD |
1,255,007.5929 GBP |
1.3818 USD |
1.3732 USD |
1.3838 USD |
1.3755 USD |
| 2021-04-02 |
1.3801 USD |
1,468,283.6078 GBP |
1.3803 USD |
1.3755 USD |
1.3838 USD |
1.3813 USD |
| 2021-04-01 |
1.3785 USD |
1,228,680.0939 GBP |
1.3782 USD |
1.3741 USD |
1.3830 USD |
1.3798 USD |