Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
1.3458 USD |
1,137,311.6908 GBP |
1.3456 USD |
1.3446 USD |
1.3470 USD |
1.3452 USD |
| 2025-06-21 |
1.3450 USD |
719,478.7132 GBP |
1.3447 USD |
1.3444 USD |
1.3457 USD |
1.3450 USD |
| 2025-06-20 |
1.3482 USD |
744,020.9687 GBP |
1.3472 USD |
1.3461 USD |
1.3516 USD |
1.3498 USD |
| 2025-06-19 |
1.3426 USD |
696,154.9738 GBP |
1.3418 USD |
1.3388 USD |
1.3450 USD |
1.3430 USD |
| 2025-06-18 |
1.3456 USD |
212,143.2007 GBP |
1.3433 USD |
1.3431 USD |
1.3478 USD |
1.3454 USD |
| 2025-06-17 |
1.3565 USD |
628,329.2496 GBP |
1.3575 USD |
1.3543 USD |
1.3591 USD |
1.3554 USD |
| 2025-06-16 |
1.3583 USD |
1,067,055.5705 GBP |
1.3547 USD |
1.3540 USD |
1.3620 USD |
1.3597 USD |
| 2025-06-15 |
1.3570 USD |
372,635.9679 GBP |
1.3566 USD |
1.3558 USD |
1.3578 USD |
1.3573 USD |
| 2025-06-14 |
1.3569 USD |
432,789.3458 GBP |
1.3570 USD |
1.3564 USD |
1.3576 USD |
1.3569 USD |
| 2025-06-13 |
1.3553 USD |
2,300,934.5638 GBP |
1.3620 USD |
1.3513 USD |
1.3625 USD |
1.3571 USD |
| 2025-06-12 |
1.3586 USD |
1,722,145.4058 GBP |
1.3568 USD |
1.3526 USD |
1.3619 USD |
1.3584 USD |
| 2025-06-11 |
1.3499 USD |
522,871.1924 GBP |
1.3512 USD |
1.3467 USD |
1.3553 USD |
1.3506 USD |
| 2025-06-10 |
1.3531 USD |
415,476.5628 GBP |
1.3556 USD |
1.3482 USD |
1.3568 USD |
1.3485 USD |
| 2025-06-09 |
1.3555 USD |
968,436.7058 GBP |
1.3531 USD |
1.3522 USD |
1.3578 USD |
1.3558 USD |
| 2025-06-08 |
1.3520 USD |
445,796.6164 GBP |
1.3520 USD |
1.3515 USD |
1.3533 USD |
1.3533 USD |
| 2025-06-07 |
1.3524 USD |
622,533.7436 GBP |
1.3527 USD |
1.3515 USD |
1.3531 USD |
1.3519 USD |
| 2025-06-06 |
1.3539 USD |
940,104.0260 GBP |
1.3574 USD |
1.3510 USD |
1.3589 USD |
1.3529 USD |
| 2025-06-05 |
1.3572 USD |
1,129,585.5096 GBP |
1.3547 USD |
1.3537 USD |
1.3610 USD |
1.3566 USD |
| 2025-06-04 |
1.3529 USD |
2,014,588.0080 GBP |
1.3527 USD |
1.3494 USD |
1.3574 USD |
1.3548 USD |
| 2025-06-03 |
1.3516 USD |
1,347,566.1322 GBP |
1.3557 USD |
1.3489 USD |
1.3557 USD |
1.3520 USD |
| 2025-06-02 |
1.3531 USD |
2,574,742.9934 GBP |
1.3459 USD |
1.3456 USD |
1.3561 USD |
1.3542 USD |
| 2025-06-01 |
1.3442 USD |
390,903.6090 GBP |
1.3443 USD |
1.3432 USD |
1.3454 USD |
1.3442 USD |
| 2025-05-31 |
1.3447 USD |
678,202.6997 GBP |
1.3451 USD |
1.3438 USD |
1.3460 USD |
1.3444 USD |
| 2025-05-30 |
1.3462 USD |
3,596,150.9440 GBP |
1.3497 USD |
1.3442 USD |
1.3509 USD |
1.3451 USD |
| 2025-05-29 |
1.3469 USD |
2,419,442.8054 GBP |
1.3423 USD |
1.3422 USD |
1.3504 USD |
1.3485 USD |
| 2025-05-28 |
1.3469 USD |
3,500,436.9951 GBP |
1.3517 USD |
1.3449 USD |
1.3525 USD |
1.3467 USD |
| 2025-05-27 |
1.3539 USD |
4,534,868.7833 GBP |
1.3565 USD |
1.3501 USD |
1.3644 USD |
1.3518 USD |
| 2025-05-26 |
1.3568 USD |
1,510,564.9266 GBP |
1.3535 USD |
1.3534 USD |
1.3591 USD |
1.3558 USD |
| 2025-05-25 |
1.3537 USD |
626,810.6536 GBP |
1.3534 USD |
1.3523 USD |
1.3545 USD |
1.3535 USD |
| 2025-05-24 |
1.3541 USD |
413,633.0267 GBP |
1.3546 USD |
1.3535 USD |
1.3549 USD |
1.3540 USD |
| 2025-05-23 |
1.3501 USD |
4,172,598.1905 GBP |
1.3427 USD |
1.3423 USD |
1.3555 USD |
1.3552 USD |
| 2025-05-22 |
1.3427 USD |
1,303,274.3481 GBP |
1.3425 USD |
1.3396 USD |
1.3446 USD |
1.3435 USD |
| 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 |