Market GBP / USD
Identifier on Kraken: ZGBPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |