Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
1.3418 USD |
3,277,606.0023 GBP |
1.3399 USD |
1.3018 USD |
1.3468 USD |
1.3422 USD |
| 2025-05-20 |
1.3364 USD |
6,514,937.9608 GBP |
1.3359 USD |
1.3332 USD |
1.3396 USD |
1.3390 USD |
| 2025-05-19 |
1.3351 USD |
1,692,741.7348 GBP |
1.3310 USD |
1.3297 USD |
1.3399 USD |
1.3362 USD |
| 2025-05-18 |
1.3292 USD |
1,062,610.3806 GBP |
1.3277 USD |
1.3273 USD |
1.3310 USD |
1.3306 USD |
| 2025-05-17 |
1.3276 USD |
827,636.3221 GBP |
1.3276 USD |
1.3266 USD |
1.3289 USD |
1.3274 USD |
| 2025-05-16 |
1.3281 USD |
2,577,605.4386 GBP |
1.3299 USD |
1.3246 USD |
1.3335 USD |
1.3248 USD |
| 2025-05-15 |
1.3279 USD |
3,439,194.2451 GBP |
1.3263 USD |
1.3257 USD |
1.3311 USD |
1.3284 USD |
| 2025-05-14 |
1.3303 USD |
4,703,752.7237 GBP |
1.3306 USD |
1.3251 USD |
1.3362 USD |
1.3262 USD |
| 2025-05-13 |
1.3243 USD |
4,834,475.0093 GBP |
1.3176 USD |
1.3172 USD |
1.3320 USD |
1.3306 USD |
| 2025-05-12 |
1.3220 USD |
2,337,181.2766 GBP |
1.3285 USD |
1.3135 USD |
1.3295 USD |
1.3175 USD |
| 2025-05-11 |
1.3304 USD |
955,605.2252 GBP |
1.3305 USD |
1.3290 USD |
1.3314 USD |
1.3297 USD |
| 2025-05-10 |
1.3302 USD |
833,255.6623 GBP |
1.3303 USD |
1.3292 USD |
1.3313 USD |
1.3305 USD |
| 2025-05-09 |
1.3289 USD |
4,573,037.3643 GBP |
1.3243 USD |
1.3219 USD |
1.3322 USD |
1.3301 USD |
| 2025-05-08 |
1.3312 USD |
5,808,818.8080 GBP |
1.3293 USD |
1.3239 USD |
1.3360 USD |
1.3250 USD |
| 2025-05-07 |
1.3350 USD |
4,157,278.5614 GBP |
1.3349 USD |
1.3279 USD |
1.3373 USD |
1.3295 USD |
| 2025-05-06 |
1.3329 USD |
2,294,969.0571 GBP |
1.3290 USD |
1.3261 USD |
1.3526 USD |
1.3358 USD |
| 2025-05-05 |
1.3295 USD |
1,833,461.5929 GBP |
1.3266 USD |
1.3259 USD |
1.3334 USD |
1.3291 USD |
| 2025-05-04 |
1.3264 USD |
330,396.3868 GBP |
1.3264 USD |
1.3259 USD |
1.3273 USD |
1.3265 USD |
| 2025-05-03 |
1.3267 USD |
666,844.0102 GBP |
1.3270 USD |
1.3252 USD |
1.3279 USD |
1.3264 USD |
| 2025-05-02 |
1.3308 USD |
2,691,339.8261 GBP |
1.3293 USD |
1.3268 USD |
1.3330 USD |
1.3276 USD |
| 2025-05-01 |
1.3317 USD |
2,929,017.3387 GBP |
1.3320 USD |
1.3267 USD |
1.3346 USD |
1.3279 USD |
| 2025-04-30 |
1.3358 USD |
681,964.2665 GBP |
1.3400 USD |
1.3306 USD |
1.3405 USD |
1.3328 USD |
| 2025-04-29 |
1.3405 USD |
1,154,546.6694 GBP |
1.3434 USD |
1.3300 USD |
1.3439 USD |
1.3406 USD |
| 2025-04-28 |
1.3351 USD |
1,970,699.0855 GBP |
1.3289 USD |
1.3279 USD |
1.3444 USD |
1.3433 USD |
| 2025-04-27 |
1.3312 USD |
490,880.6070 GBP |
1.3312 USD |
1.3301 USD |
1.3323 USD |
1.3315 USD |
| 2025-04-26 |
1.3311 USD |
374,671.0527 GBP |
1.3312 USD |
1.3299 USD |
1.3319 USD |
1.3311 USD |
| 2025-04-25 |
1.3305 USD |
4,687,347.9924 GBP |
1.3325 USD |
1.3275 USD |
1.3330 USD |
1.3314 USD |
| 2025-04-24 |
1.3302 USD |
2,897,637.0191 GBP |
1.3266 USD |
1.3259 USD |
1.3334 USD |
1.3328 USD |
| 2025-04-23 |
1.3280 USD |
3,933,589.2617 GBP |
1.3267 USD |
1.3250 USD |
1.3334 USD |
1.3261 USD |
| 2025-04-22 |
1.3373 USD |
3,466,170.2723 GBP |
1.3380 USD |
1.3240 USD |
1.3477 USD |
1.3247 USD |
| 2025-04-21 |
1.3401 USD |
1,314,974.0180 GBP |
1.3308 USD |
1.3308 USD |
1.3456 USD |
1.3378 USD |
| 2025-04-20 |
1.3293 USD |
695,310.7139 GBP |
1.3293 USD |
1.3274 USD |
1.3303 USD |
1.3302 USD |
| 2025-04-19 |
1.3297 USD |
387,814.3061 GBP |
1.3291 USD |
1.3282 USD |
1.3303 USD |
1.3299 USD |
| 2025-04-18 |
1.3269 USD |
289,385.4631 GBP |
1.3263 USD |
1.3254 USD |
1.3282 USD |
1.3269 USD |
| 2025-04-17 |
1.3252 USD |
2,512,951.3889 GBP |
1.3231 USD |
1.3203 USD |
1.3273 USD |
1.3262 USD |
| 2025-04-16 |
1.3238 USD |
2,395,741.7767 GBP |
1.3228 USD |
1.3113 USD |
1.3289 USD |
1.3244 USD |
| 2025-04-15 |
1.3218 USD |
3,118,606.8163 GBP |
1.3173 USD |
1.3168 USD |
1.3250 USD |
1.3224 USD |
| 2025-04-14 |
1.3169 USD |
1,895,094.6754 GBP |
1.3082 USD |
1.3082 USD |
1.3206 USD |
1.3167 USD |
| 2025-04-13 |
1.3071 USD |
373,684.8610 GBP |
1.3086 USD |
1.3052 USD |
1.3093 USD |
1.3069 USD |
| 2025-04-12 |
1.3019 USD |
1,284,808.1530 GBP |
1.3088 USD |
1.2694 USD |
1.3099 USD |
1.3086 USD |
| 2025-04-11 |
1.3071 USD |
4,122,949.1271 GBP |
1.2984 USD |
1.2894 USD |
1.3140 USD |
1.3053 USD |
| 2025-04-10 |
1.2910 USD |
3,629,746.8230 GBP |
1.2830 USD |
1.2825 USD |
1.3063 USD |
1.2955 USD |
| 2025-04-09 |
1.2784 USD |
3,024,722.8412 GBP |
1.2793 USD |
1.2754 USD |
1.2860 USD |
1.2769 USD |
| 2025-04-08 |
1.2773 USD |
990,352.1676 GBP |
1.2734 USD |
1.2724 USD |
1.2800 USD |
1.2754 USD |
| 2025-04-07 |
1.2894 USD |
5,664,302.4775 GBP |
1.2981 USD |
1.2713 USD |
1.3143 USD |
1.2752 USD |
| 2025-04-06 |
1.2953 USD |
1,553,827.1442 GBP |
1.2935 USD |
1.2924 USD |
1.2981 USD |
1.2945 USD |
| 2025-04-05 |
1.2923 USD |
610,368.7342 GBP |
1.2911 USD |
1.2908 USD |
1.2934 USD |
1.2928 USD |
| 2025-04-04 |
1.2988 USD |
2,844,638.3708 GBP |
1.3085 USD |
1.2866 USD |
1.3113 USD |
1.2901 USD |
| 2025-04-03 |
1.3131 USD |
3,278,069.1798 GBP |
1.3046 USD |
1.3026 USD |
1.3207 USD |
1.3078 USD |
| 2025-04-02 |
1.2941 USD |
1,513,065.9470 GBP |
1.2923 USD |
1.2902 USD |
1.2988 USD |
1.2982 USD |