Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
1.3470 USD |
3,961,328.2828 GBP |
1.3439 USD |
1.3423 USD |
1.3531 USD |
1.3503 USD |
| 2025-08-11 |
1.3475 USD |
5,567,378.5636 GBP |
1.3469 USD |
1.3402 USD |
1.3589 USD |
1.3433 USD |
| 2025-08-10 |
1.3499 USD |
1,243,919.0591 GBP |
1.3488 USD |
1.3432 USD |
1.3531 USD |
1.3457 USD |
| 2025-08-09 |
1.3468 USD |
2,618,721.7459 GBP |
1.3458 USD |
1.3453 USD |
1.3482 USD |
1.3474 USD |
| 2025-08-08 |
1.3441 USD |
2,264,475.2945 GBP |
1.3446 USD |
1.3418 USD |
1.3461 USD |
1.3453 USD |
| 2025-08-07 |
1.3417 USD |
1,649,624.5794 GBP |
1.3352 USD |
1.3339 USD |
1.3448 USD |
1.3445 USD |
| 2025-08-06 |
1.3328 USD |
1,174,398.4540 GBP |
1.3299 USD |
1.3282 USD |
1.3361 USD |
1.3352 USD |
| 2025-08-05 |
1.3282 USD |
1,356,749.6976 GBP |
1.3292 USD |
1.3252 USD |
1.3309 USD |
1.3285 USD |
| 2025-08-04 |
1.3280 USD |
1,866,322.3157 GBP |
1.3276 USD |
1.3210 USD |
1.3323 USD |
1.3280 USD |
| 2025-08-03 |
1.3258 USD |
891,632.9268 GBP |
1.3264 USD |
1.3238 USD |
1.3278 USD |
1.3264 USD |
| 2025-08-02 |
1.3269 USD |
1,244,368.9323 GBP |
1.3271 USD |
1.3261 USD |
1.3281 USD |
1.3265 USD |
| 2025-08-01 |
1.3213 USD |
4,282,507.5868 GBP |
1.3209 USD |
1.3142 USD |
1.3306 USD |
1.3276 USD |
| 2025-07-31 |
1.3234 USD |
2,236,019.3904 GBP |
1.3254 USD |
1.3190 USD |
1.3283 USD |
1.3228 USD |
| 2025-07-30 |
1.3313 USD |
1,878,654.8028 GBP |
1.3352 USD |
1.3225 USD |
1.3381 USD |
1.3228 USD |
| 2025-07-29 |
1.3339 USD |
2,384,259.2365 GBP |
1.3362 USD |
1.3310 USD |
1.3371 USD |
1.3350 USD |
| 2025-07-28 |
1.3418 USD |
3,580,088.6934 GBP |
1.3441 USD |
1.3353 USD |
1.3457 USD |
1.3358 USD |
| 2025-07-27 |
1.3440 USD |
1,246,730.4426 GBP |
1.3439 USD |
1.3427 USD |
1.3453 USD |
1.3441 USD |
| 2025-07-26 |
1.3437 USD |
1,026,224.4565 GBP |
1.3434 USD |
1.3427 USD |
1.3447 USD |
1.3439 USD |
| 2025-07-25 |
1.3450 USD |
2,568,019.3941 GBP |
1.3506 USD |
1.3405 USD |
1.3511 USD |
1.3422 USD |
| 2025-07-24 |
1.3553 USD |
4,487,082.1747 GBP |
1.3581 USD |
1.3501 USD |
1.3600 USD |
1.3504 USD |
| 2025-07-23 |
1.3550 USD |
3,782,765.8157 GBP |
1.3524 USD |
1.3517 USD |
1.3586 USD |
1.3583 USD |
| 2025-07-22 |
1.3496 USD |
4,439,069.7086 GBP |
1.3491 USD |
1.3465 USD |
1.3543 USD |
1.3529 USD |
| 2025-07-21 |
1.3472 USD |
2,600,656.5399 GBP |
1.3426 USD |
1.3409 USD |
1.3515 USD |
1.3490 USD |
| 2025-07-20 |
1.3427 USD |
2,005,603.6359 GBP |
1.3428 USD |
1.3410 USD |
1.3442 USD |
1.3434 USD |
| 2025-07-19 |
1.3424 USD |
951,174.2458 GBP |
1.3420 USD |
1.3414 USD |
1.3432 USD |
1.3427 USD |
| 2025-07-18 |
1.3438 USD |
3,780,567.0185 GBP |
1.3437 USD |
1.3404 USD |
1.3485 USD |
1.3419 USD |
| 2025-07-17 |
1.3390 USD |
2,352,659.4332 GBP |
1.3414 USD |
1.3377 USD |
1.3414 USD |
1.3390 USD |
| 2025-07-16 |
1.3395 USD |
2,698,843.7152 GBP |
1.3393 USD |
1.3367 USD |
1.3481 USD |
1.3426 USD |
| 2025-07-15 |
1.3421 USD |
1,807,832.9082 GBP |
1.3442 USD |
1.3374 USD |
1.3469 USD |
1.3383 USD |
| 2025-07-14 |
1.3496 USD |
901,522.2183 GBP |
1.3504 USD |
1.3471 USD |
1.3520 USD |
1.3511 USD |
| 2025-07-13 |
1.3542 USD |
876,837.5656 GBP |
1.3541 USD |
1.3516 USD |
1.3563 USD |
1.3551 USD |
| 2025-07-12 |
1.3546 USD |
1,264,878.6138 GBP |
1.3519 USD |
1.3512 USD |
1.3564 USD |
1.3546 USD |
| 2025-07-11 |
1.3558 USD |
1,930,989.3012 GBP |
1.3592 USD |
1.3510 USD |
1.3595 USD |
1.3515 USD |
| 2025-07-10 |
1.3621 USD |
3,442,959.9572 GBP |
1.3600 USD |
1.3537 USD |
1.4300 USD |
1.3610 USD |
| 2025-07-09 |
1.3595 USD |
2,085,361.8230 GBP |
1.3582 USD |
1.3564 USD |
1.3620 USD |
1.3599 USD |
| 2025-07-08 |
1.3577 USD |
1,065,963.5255 GBP |
1.3623 USD |
1.3400 USD |
1.3642 USD |
1.3582 USD |
| 2025-07-07 |
1.3613 USD |
1,000,900.1584 GBP |
1.3635 USD |
1.3568 USD |
1.3644 USD |
1.3614 USD |
| 2025-07-06 |
1.3596 USD |
465,946.9672 GBP |
1.3582 USD |
1.3558 USD |
1.3622 USD |
1.3617 USD |
| 2025-07-05 |
1.3630 USD |
327,090.8559 GBP |
1.3635 USD |
1.3620 USD |
1.3640 USD |
1.3628 USD |
| 2025-07-04 |
1.3648 USD |
1,796,611.0916 GBP |
1.3664 USD |
1.3616 USD |
1.3679 USD |
1.3638 USD |
| 2025-07-03 |
1.3652 USD |
1,730,542.8213 GBP |
1.3661 USD |
1.3601 USD |
1.3678 USD |
1.3660 USD |
| 2025-07-02 |
1.3648 USD |
1,006,577.5996 GBP |
1.3737 USD |
1.3565 USD |
1.3746 USD |
1.3641 USD |
| 2025-07-01 |
1.3742 USD |
1,041,307.8642 GBP |
1.3732 USD |
1.3699 USD |
1.3787 USD |
1.3720 USD |
| 2025-06-30 |
1.3728 USD |
645,528.5502 GBP |
1.3730 USD |
1.3700 USD |
1.3749 USD |
1.3710 USD |
| 2025-06-29 |
1.3727 USD |
406,311.0195 GBP |
1.3725 USD |
1.3715 USD |
1.3738 USD |
1.3728 USD |
| 2025-06-28 |
1.3727 USD |
362,928.7492 GBP |
1.3727 USD |
1.3721 USD |
1.3732 USD |
1.3726 USD |
| 2025-06-27 |
1.3736 USD |
282,122.1841 GBP |
1.3728 USD |
1.3722 USD |
1.3755 USD |
1.3731 USD |
| 2025-06-26 |
1.3745 USD |
1,633,596.8998 GBP |
1.3691 USD |
1.3680 USD |
1.3772 USD |
1.3753 USD |
| 2025-06-25 |
1.3615 USD |
336,081.9606 GBP |
1.3615 USD |
1.3602 USD |
1.3629 USD |
1.3605 USD |
| 2025-06-24 |
1.3564 USD |
348,991.2874 GBP |
1.3540 USD |
1.3534 USD |
1.3596 USD |
1.3596 USD |