USDTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.7917 | 0.005 | 0.64% | 0.7871 | 0.7924 | 0.7826 | 8,596,172.00 |
Mar 26 2024 | 0.7867 | -0.0005 | -0.06% | 0.7868 | 0.7905 | 0.7761 | 8,408,262.00 |
Mar 25 2024 | 0.7872 | -0.0063 | -0.79% | 0.7936 | 0.7941 | 0.7792 | 10,426,953.00 |
Mar 24 2024 | 0.7935 | -0.0011 | -0.14% | 0.7941 | 0.7944 | 0.7898 | 2,520,395.00 |
Mar 23 2024 | 0.7946 | 0.0004 | 0.05% | 0.7944 | 0.7948 | 0.7927 | 1,510,044.00 |
Mar 22 2024 | 0.7942 | 0.0045 | 0.57% | 0.7898 | 0.7954 | 0.789 | 4,492,118.00 |
Mar 21 2024 | 0.7897 | 0.0072 | 0.92% | 0.782 | 0.7918 | 0.7813 | 4,677,530.00 |
Mar 20 2024 | 0.7825 | -0.002 | -0.25% | 0.7851 | 0.7889 | 0.7819 | 6,553,438.00 |
Mar 19 2024 | 0.7845 | 0.0004 | 0.05% | 0.7845 | 0.7889 | 0.7833 | 9,286,869.00 |
Mar 18 2024 | 0.7841 | 0.0003 | 0.04% | 0.7841 | 0.7854 | 0.7762 | 10,777,533.00 |
Mar 17 2024 | 0.7838 | -0.0006 | -0.08% | 0.7844 | 0.787 | 0.7825 | 4,777,111.00 |
Mar 16 2024 | 0.7844 | -0.0001 | -0.01% | 0.7842 | 0.7862 | 0.7832 | 5,452,069.00 |
Mar 15 2024 | 0.7845 | 0.0036 | 0.46% | 0.785 | 0.787 | 0.7811 | 9,980,906.00 |
Mar 14 2024 | 0.7809 | 0.0002 | 0.03% | 0.7804 | 0.7846 | 0.7719 | 4,943,917.00 |
Mar 13 2024 | 0.7807 | 0.0028 | 0.36% | 0.7779 | 0.7827 | 0.7718 | 8,292,826.00 |
Mar 12 2024 | 0.7779 | 0.0079 | 1.03% | 0.7698 | 0.7839 | 0.7661 | 5,609,208.00 |
Mar 11 2024 | 0.770 | -0.0039 | -0.50% | 0.7747 | 0.7815 | 0.7604 | 13,290,109.00 |
Mar 10 2024 | 0.7739 | -0.0048 | -0.62% | 0.7788 | 0.7805 | 0.7624 | 5,075,790.00 |
Mar 09 2024 | 0.7787 | -0.0007 | -0.09% | 0.7795 | 0.785 | 0.7776 | 2,540,610.00 |
Mar 08 2024 | 0.7794 | -0.0025 | -0.32% | 0.7818 | 0.7828 | 0.7761 | 4,466,547.00 |
Mar 07 2024 | 0.7819 | -0.0032 | -0.41% | 0.7853 | 0.7928 | 0.7809 | 4,360,359.00 |
Mar 06 2024 | 0.7851 | -0.003 | -0.38% | 0.7881 | 0.7895 | 0.778 | 6,059,076.00 |
Mar 05 2024 | 0.7881 | -0.0001 | -0.01% | 0.7885 | 0.793 | 0.6793 | 14,346,520.00 |
Mar 04 2024 | 0.7882 | -0.0017 | -0.22% | 0.7901 | 0.795 | 0.7849 | 6,269,666.00 |
Mar 03 2024 | 0.7899 | -0.0004 | -0.05% | 0.7907 | 0.7913 | 0.789 | 2,281,631.00 |
Mar 02 2024 | 0.7903 | 0.00 | 0.00% | 0.7904 | 0.791 | 0.787 | 2,396,099.00 |
Mar 01 2024 | 0.7903 | -0.0019 | -0.24% | 0.7918 | 0.7968 | 0.7865 | 3,544,972.00 |
Feb 29 2024 | 0.7922 | 0.0189 | 2.44% | 0.7719 | 0.7928 | 0.7395 | 14,091,570.00 |
Feb 28 2024 | 0.7733 | -0.0124 | -1.58% | 0.7852 | 0.7957 | 0.7593 | 12,063,905.00 |
Feb 27 2024 | 0.7857 | 0.0017 | 0.22% | 0.7842 | 0.788 | 0.7461 | 7,852,580.00 |
Feb 26 2024 | 0.784 | -0.0052 | -0.66% | 0.7893 | 0.790 | 0.784 | 4,057,300.00 |
Feb 25 2024 | 0.7892 | -0.0007 | -0.09% | 0.790 | 0.7902 | 0.7885 | 1,544,227.00 |
Feb 24 2024 | 0.7899 | 0.0011 | 0.14% | 0.789 | 0.7901 | 0.7887 | 1,299,850.00 |
Feb 23 2024 | 0.7888 | -0.0005 | -0.06% | 0.7895 | 0.7906 | 0.7871 | 1,723,274.00 |
Feb 22 2024 | 0.7893 | -0.0021 | -0.27% | 0.7916 | 0.7928 | 0.7869 | 2,386,584.00 |
Feb 21 2024 | 0.7914 | -0.0009 | -0.11% | 0.7922 | 0.7938 | 0.7882 | 2,155,686.00 |
Feb 20 2024 | 0.7923 | -0.0022 | -0.28% | 0.7943 | 0.795 | 0.7888 | 4,210,870.00 |
Feb 19 2024 | 0.7945 | 0.0014 | 0.18% | 0.7942 | 0.7947 | 0.7915 | 2,983,127.00 |
Feb 18 2024 | 0.7931 | -0.0016 | -0.20% | 0.7947 | 0.7949 | 0.7926 | 1,251,085.00 |
Feb 17 2024 | 0.7947 | 0.0024 | 0.30% | 0.7922 | 0.7949 | 0.7908 | 1,288,897.00 |
Feb 16 2024 | 0.7923 | -0.0008 | -0.10% | 0.7933 | 0.7949 | 0.788 | 2,490,063.00 |
Feb 15 2024 | 0.7931 | 0.0008 | 0.10% | 0.7925 | 0.8042 | 0.7805 | 4,352,598.00 |
Feb 14 2024 | 0.7923 | -0.0019 | -0.24% | 0.7947 | 0.7985 | 0.7781 | 5,868,078.00 |
Feb 13 2024 | 0.7942 | 0.0051 | 0.65% | 0.7888 | 0.7955 | 0.7861 | 2,975,321.00 |
Feb 12 2024 | 0.7891 | 0.0034 | 0.43% | 0.7836 | 0.7932 | 0.7718 | 8,336,948.00 |
Feb 11 2024 | 0.7857 | 0.0022 | 0.28% | 0.7841 | 0.7934 | 0.774 | 4,689,410.00 |
Feb 10 2024 | 0.7835 | 0.0035 | 0.45% | 0.7799 | 0.7891 | 0.7777 | 4,776,056.00 |
Feb 09 2024 | 0.780 | -0.0126 | -1.59% | 0.7926 | 0.7974 | 0.7796 | 4,228,942.00 |
Feb 08 2024 | 0.7926 | 0.001 | 0.13% | 0.7918 | 0.7952 | 0.785 | 2,331,571.00 |
Feb 07 2024 | 0.7916 | -0.0014 | -0.18% | 0.793 | 0.7939 | 0.7906 | 2,157,464.00 |
Feb 06 2024 | 0.793 | -0.0039 | -0.49% | 0.7966 | 0.7968 | 0.7928 | 2,084,402.00 |
Feb 05 2024 | 0.7969 | 0.0048 | 0.61% | 0.7923 | 0.7978 | 0.791 | 1,956,911.00 |
Feb 04 2024 | 0.7921 | 0.0011 | 0.14% | 0.791 | 0.7927 | 0.7908 | 925,693.00 |
Feb 03 2024 | 0.791 | 0.0001 | 0.01% | 0.7909 | 0.7915 | 0.7898 | 948,815.00 |
Feb 02 2024 | 0.7909 | 0.0068 | 0.87% | 0.7841 | 0.7922 | 0.7827 | 2,036,761.00 |
Feb 01 2024 | 0.7841 | -0.0037 | -0.47% | 0.7881 | 0.7914 | 0.7836 | 2,775,325.00 |
Jan 31 2024 | 0.7878 | 0.0002 | 0.03% | 0.7877 | 0.7899 | 0.7839 | 3,129,468.00 |
Jan 30 2024 | 0.7876 | 0.0009 | 0.11% | 0.7866 | 0.7912 | 0.7862 | 2,320,965.00 |
Jan 29 2024 | 0.7867 | -0.001 | -0.13% | 0.7878 | 0.7894 | 0.7859 | 3,572,428.00 |
Jan 28 2024 | 0.7877 | -0.0005 | -0.06% | 0.7886 | 0.789 | 0.7872 | 1,020,397.00 |
Jan 27 2024 | 0.7882 | 0.0003 | 0.04% | 0.7879 | 0.7905 | 0.7872 | 935,670.00 |
Jan 26 2024 | 0.7879 | 0.001 | 0.13% | 0.7868 | 0.7888 | 0.7832 | 2,025,912.00 |
Jan 25 2024 | 0.7869 | 0.0004 | 0.05% | 0.7865 | 0.7901 | 0.7784 | 2,676,190.00 |
Jan 24 2024 | 0.7865 | -0.0013 | -0.17% | 0.7876 | 0.7881 | 0.7825 | 2,000,463.00 |
Jan 23 2024 | 0.7878 | 0.0014 | 0.18% | 0.7862 | 0.7902 | 0.7838 | 2,300,663.00 |
Jan 22 2024 | 0.7864 | -0.0012 | -0.15% | 0.7876 | 0.789 | 0.7791 | 2,188,693.00 |
Jan 21 2024 | 0.7876 | -0.0002 | -0.03% | 0.7877 | 0.7882 | 0.7866 | 984,119.00 |
Jan 20 2024 | 0.7878 | 0.0003 | 0.04% | 0.7876 | 0.7882 | 0.787 | 1,110,572.00 |
Jan 19 2024 | 0.7875 | 0.00 | 0.00% | 0.7867 | 0.805 | 0.7861 | 2,493,522.00 |
Jan 18 2024 | 0.7875 | -0.0009 | -0.11% | 0.7884 | 0.790 | 0.7862 | 2,322,224.00 |
Jan 17 2024 | 0.7884 | -0.0036 | -0.45% | 0.7913 | 0.795 | 0.7875 | 2,426,681.00 |
Jan 16 2024 | 0.792 | 0.0053 | 0.67% | 0.7869 | 0.7927 | 0.7853 | 2,184,497.00 |
Jan 15 2024 | 0.7867 | 0.0016 | 0.20% | 0.7856 | 0.791 | 0.7834 | 1,730,928.00 |
Jan 14 2024 | 0.7851 | -0.0013 | -0.17% | 0.7864 | 0.7865 | 0.7843 | 1,286,735.00 |
Jan 13 2024 | 0.7864 | 0.0013 | 0.17% | 0.7852 | 0.791 | 0.7851 | 1,362,011.00 |
Jan 12 2024 | 0.7851 | 0.0016 | 0.20% | 0.7834 | 0.793 | 0.7775 | 3,663,649.00 |
Jan 11 2024 | 0.7835 | -0.003 | -0.38% | 0.7866 | 0.7897 | 0.7813 | 3,406,294.00 |
Jan 10 2024 | 0.7865 | -0.0014 | -0.18% | 0.7873 | 0.7898 | 0.7851 | 2,989,793.00 |
Jan 09 2024 | 0.7879 | 0.0022 | 0.28% | 0.7859 | 0.7906 | 0.7844 | 2,393,470.00 |
Jan 08 2024 | 0.7857 | -0.0021 | -0.27% | 0.7879 | 0.7903 | 0.7843 | 7,524,083.00 |
Jan 07 2024 | 0.7878 | -0.0005 | -0.06% | 0.7884 | 0.7895 | 0.7876 | 1,336,527.00 |
Jan 06 2024 | 0.7883 | 0.0003 | 0.04% | 0.788 | 0.7922 | 0.787 | 1,355,369.00 |
Jan 05 2024 | 0.788 | -0.0023 | -0.29% | 0.7901 | 0.794 | 0.7842 | 2,080,042.00 |
Jan 04 2024 | 0.7903 | -0.0019 | -0.24% | 0.7921 | 0.7924 | 0.7871 | 1,978,914.00 |
Jan 03 2024 | 0.7922 | -0.0008 | -0.10% | 0.793 | 0.8194 | 0.787 | 5,235,978.00 |
Jan 02 2024 | 0.793 | 0.0064 | 0.81% | 0.7867 | 0.7938 | 0.7851 | 2,875,091.00 |
Jan 01 2024 | 0.7866 | -0.0014 | -0.18% | 0.7878 | 0.7887 | 0.7857 | 2,095,394.00 |
Dec 31 2023 | 0.788 | 0.0017 | 0.22% | 0.7865 | 0.7918 | 0.7852 | 2,120,006.00 |
Dec 30 2023 | 0.7863 | 0.0006 | 0.08% | 0.7857 | 0.7894 | 0.7848 | 2,232,146.00 |
Dec 29 2023 | 0.7857 | -0.0006 | -0.08% | 0.7859 | 0.7888 | 0.7836 | 3,674,464.00 |