Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
1.2906 USD |
4,555,844.6566 GBP |
1.2924 USD |
1.2749 USD |
1.2948 USD |
1.2921 USD |
| 2025-03-31 |
1.2934 USD |
2,059,672.1646 GBP |
1.2933 USD |
1.2460 USD |
1.2967 USD |
1.2937 USD |
| 2025-03-30 |
1.2932 USD |
509,849.9468 GBP |
1.2929 USD |
1.2915 USD |
1.2941 USD |
1.2928 USD |
| 2025-03-29 |
1.2935 USD |
863,174.0931 GBP |
1.2937 USD |
1.2926 USD |
1.2946 USD |
1.2927 USD |
| 2025-03-28 |
1.2955 USD |
3,185,766.8981 GBP |
1.2960 USD |
1.2912 USD |
1.3041 USD |
1.2940 USD |
| 2025-03-27 |
1.2907 USD |
323,474.3133 GBP |
1.2877 USD |
1.2875 USD |
1.2925 USD |
1.2921 USD |
| 2025-03-26 |
1.2901 USD |
3,181,683.8684 GBP |
1.2940 USD |
1.2873 USD |
1.2943 USD |
1.2889 USD |
| 2025-03-25 |
1.2939 USD |
4,380,106.0769 GBP |
1.2932 USD |
1.2901 USD |
1.2965 USD |
1.2944 USD |
| 2025-03-24 |
1.2938 USD |
4,956,044.6560 GBP |
1.2943 USD |
1.2901 USD |
1.2987 USD |
1.2917 USD |
| 2025-03-23 |
1.2974 USD |
1,364,438.4622 GBP |
1.3084 USD |
1.2935 USD |
1.3130 USD |
1.2954 USD |
| 2025-03-22 |
1.3027 USD |
2,363,027.7975 GBP |
1.2927 USD |
1.2919 USD |
1.3175 USD |
1.2983 USD |
| 2025-03-21 |
1.2933 USD |
956,270.6192 GBP |
1.2964 USD |
1.2893 USD |
1.2972 USD |
1.2925 USD |
| 2025-03-20 |
1.2975 USD |
4,968,231.7756 GBP |
1.3016 USD |
1.2944 USD |
1.3025 USD |
1.2963 USD |
| 2025-03-19 |
1.2972 USD |
3,564,773.0206 GBP |
1.3002 USD |
1.2956 USD |
1.3021 USD |
1.3016 USD |
| 2025-03-18 |
1.2970 USD |
3,295,808.1711 GBP |
1.2983 USD |
1.2948 USD |
1.3010 USD |
1.3004 USD |
| 2025-03-17 |
1.2960 USD |
2,601,948.2854 GBP |
1.2923 USD |
1.2685 USD |
1.2997 USD |
1.2991 USD |
| 2025-03-16 |
1.2928 USD |
261,646.7776 GBP |
1.2927 USD |
1.2920 USD |
1.2933 USD |
1.2928 USD |
| 2025-03-15 |
1.2931 USD |
411,618.3010 GBP |
1.2935 USD |
1.2919 USD |
1.2943 USD |
1.2927 USD |
| 2025-03-14 |
1.2927 USD |
3,143,150.9526 GBP |
1.2954 USD |
1.2903 USD |
1.2956 USD |
1.2936 USD |
| 2025-03-13 |
1.2940 USD |
2,750,908.4622 GBP |
1.2960 USD |
1.2915 USD |
1.2971 USD |
1.2935 USD |
| 2025-03-12 |
1.2938 USD |
4,242,997.8731 GBP |
1.2939 USD |
1.2909 USD |
1.2993 USD |
1.2962 USD |
| 2025-03-11 |
1.2930 USD |
3,613,378.6065 GBP |
1.2876 USD |
1.2872 USD |
1.2967 USD |
1.2946 USD |
| 2025-03-10 |
1.2901 USD |
1,958,691.1214 GBP |
1.2926 USD |
1.2869 USD |
1.2944 USD |
1.2910 USD |
| 2025-03-09 |
1.2913 USD |
1,521,067.9969 GBP |
1.2909 USD |
1.2904 USD |
1.2935 USD |
1.2907 USD |
| 2025-03-08 |
1.2914 USD |
569,929.5423 GBP |
1.2918 USD |
1.2905 USD |
1.2922 USD |
1.2908 USD |
| 2025-03-07 |
1.2913 USD |
3,452,372.4455 GBP |
1.2880 USD |
1.2868 USD |
1.2943 USD |
1.2916 USD |
| 2025-03-06 |
1.2888 USD |
3,748,197.0505 GBP |
1.2888 USD |
1.2863 USD |
1.2919 USD |
1.2885 USD |
| 2025-03-05 |
1.2839 USD |
5,242,986.3259 GBP |
1.2791 USD |
1.2764 USD |
1.2900 USD |
1.2891 USD |
| 2025-03-04 |
1.2721 USD |
2,049,757.7819 GBP |
1.2695 USD |
1.2668 USD |
1.2895 USD |
1.2709 USD |
| 2025-03-03 |
1.2669 USD |
3,563,799.2367 GBP |
1.2592 USD |
1.2580 USD |
1.2716 USD |
1.2680 USD |
| 2025-03-02 |
1.2556 USD |
3,444,708.4599 GBP |
1.2563 USD |
1.2539 USD |
1.2570 USD |
1.2554 USD |
| 2025-03-01 |
1.2567 USD |
955,980.3167 GBP |
1.2574 USD |
1.2557 USD |
1.2580 USD |
1.2564 USD |
| 2025-02-28 |
1.2592 USD |
7,031,944.6825 GBP |
1.2597 USD |
1.2549 USD |
1.2617 USD |
1.2566 USD |
| 2025-02-27 |
1.2664 USD |
712,854.2570 GBP |
1.2674 USD |
1.2645 USD |
1.2688 USD |
1.2674 USD |
| 2025-02-26 |
1.2667 USD |
7,316,631.0174 GBP |
1.2664 USD |
1.2628 USD |
1.2712 USD |
1.2673 USD |
| 2025-02-25 |
1.2641 USD |
4,624,885.9660 GBP |
1.2610 USD |
1.2601 USD |
1.2678 USD |
1.2667 USD |
| 2025-02-24 |
1.2642 USD |
3,494,665.3549 GBP |
1.2645 USD |
1.2609 USD |
1.2691 USD |
1.2620 USD |
| 2025-02-23 |
1.2638 USD |
621,994.4460 GBP |
1.2631 USD |
1.2628 USD |
1.2651 USD |
1.2639 USD |
| 2025-02-22 |
1.2630 USD |
762,996.9290 GBP |
1.2628 USD |
1.2624 USD |
1.2635 USD |
1.2630 USD |
| 2025-02-21 |
1.2645 USD |
3,899,489.0834 GBP |
1.2673 USD |
1.2625 USD |
1.2683 USD |
1.2630 USD |
| 2025-02-20 |
1.2619 USD |
4,144,001.6628 GBP |
1.2587 USD |
1.2585 USD |
1.2676 USD |
1.2669 USD |
| 2025-02-19 |
1.2602 USD |
5,201,528.0216 GBP |
1.2641 USD |
1.2568 USD |
1.2649 USD |
1.2592 USD |
| 2025-02-18 |
1.2607 USD |
5,054,615.4172 GBP |
1.2617 USD |
1.2583 USD |
1.2627 USD |
1.2613 USD |
| 2025-02-17 |
1.2600 USD |
1,733,743.0534 GBP |
1.2578 USD |
1.2574 USD |
1.2630 USD |
1.2616 USD |
| 2025-02-16 |
1.2579 USD |
399,414.9171 GBP |
1.2580 USD |
1.2567 USD |
1.2589 USD |
1.2576 USD |
| 2025-02-15 |
1.2583 USD |
586,987.7409 GBP |
1.2584 USD |
1.2575 USD |
1.2591 USD |
1.2579 USD |
| 2025-02-14 |
1.2594 USD |
4,106,036.5205 GBP |
1.2561 USD |
1.2211 USD |
1.2625 USD |
1.2597 USD |
| 2025-02-13 |
1.2485 USD |
2,730,214.0131 GBP |
1.2450 USD |
1.2442 USD |
1.2540 USD |
1.2504 USD |
| 2025-02-12 |
1.2427 USD |
4,994,219.2268 GBP |
1.2445 USD |
1.2369 USD |
1.2480 USD |
1.2453 USD |
| 2025-02-11 |
1.2365 USD |
1,605,996.6540 GBP |
1.2358 USD |
1.2336 USD |
1.2419 USD |
1.2419 USD |