USDTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 04 2024 | 0.7973 | -0.0001 | -0.01% | 0.7977 | 0.7988 | 0.796 | 2,161,707.00 |
May 03 2024 | 0.7974 | -0.0004 | -0.05% | 0.7979 | 0.7985 | 0.792 | 2,994,673.00 |
May 02 2024 | 0.7978 | 0.0013 | 0.16% | 0.7967 | 0.8019 | 0.7905 | 3,826,064.00 |
May 01 2024 | 0.7965 | -0.0034 | -0.43% | 0.800 | 0.8016 | 0.792 | 5,751,302.00 |
Apr 30 2024 | 0.7999 | 0.004 | 0.50% | 0.7961 | 0.7999 | 0.7958 | 4,853,454.00 |
Apr 29 2024 | 0.7959 | -0.0036 | -0.45% | 0.7993 | 0.7996 | 0.7905 | 3,759,496.00 |
Apr 28 2024 | 0.7995 | 0.0089 | 1.13% | 0.7919 | 0.8008 | 0.7859 | 3,214,630.00 |
Apr 27 2024 | 0.7906 | -0.0099 | -1.24% | 0.8003 | 0.8012 | 0.790 | 3,158,884.00 |
Apr 26 2024 | 0.8005 | 0.0011 | 0.14% | 0.7995 | 0.8031 | 0.7969 | 2,808,488.00 |
Apr 25 2024 | 0.7994 | -0.0029 | -0.36% | 0.8023 | 0.8026 | 0.797 | 3,199,313.00 |
Apr 24 2024 | 0.8023 | -0.001 | -0.12% | 0.8032 | 0.805 | 0.8011 | 2,765,849.00 |
Apr 23 2024 | 0.8033 | -0.0068 | -0.84% | 0.810 | 0.8114 | 0.7993 | 3,255,706.00 |
Apr 22 2024 | 0.8101 | 0.0019 | 0.24% | 0.8083 | 0.8133 | 0.8073 | 3,086,093.00 |
Apr 21 2024 | 0.8082 | -0.0018 | -0.22% | 0.8097 | 0.8101 | 0.8077 | 1,591,408.00 |
Apr 20 2024 | 0.810 | 0.0005 | 0.06% | 0.8092 | 0.8104 | 0.809 | 1,454,355.00 |
Apr 19 2024 | 0.8095 | 0.0045 | 0.56% | 0.8048 | 0.8098 | 0.801 | 4,677,816.00 |
Apr 18 2024 | 0.805 | 0.0014 | 0.17% | 0.8036 | 0.806 | 0.8014 | 2,545,151.00 |
Apr 17 2024 | 0.8036 | -0.0015 | -0.19% | 0.8049 | 0.8058 | 0.8017 | 2,662,799.00 |
Apr 16 2024 | 0.8051 | 0.0006 | 0.07% | 0.8047 | 0.8086 | 0.8023 | 2,952,375.00 |
Apr 15 2024 | 0.8045 | -0.0013 | -0.16% | 0.8063 | 0.8064 | 0.8012 | 5,064,686.00 |
Apr 14 2024 | 0.8058 | -0.0105 | -1.29% | 0.8175 | 0.825 | 0.8051 | 8,811,179.00 |
Apr 13 2024 | 0.8163 | 0.0087 | 1.08% | 0.8077 | 0.825 | 0.8062 | 8,313,633.00 |
Apr 12 2024 | 0.8076 | 0.011 | 1.38% | 0.7966 | 0.808 | 0.7962 | 6,401,042.00 |
Apr 11 2024 | 0.7966 | -0.0004 | -0.05% | 0.7975 | 0.7987 | 0.7932 | 2,319,903.00 |
Apr 10 2024 | 0.797 | 0.0084 | 1.07% | 0.7887 | 0.7987 | 0.7872 | 3,867,490.00 |
Apr 09 2024 | 0.7886 | 0.0006 | 0.08% | 0.788 | 0.7913 | 0.7867 | 3,630,038.00 |
Apr 08 2024 | 0.788 | 0.00 | 0.00% | 0.7883 | 0.7929 | 0.778 | 8,954,396.00 |
Apr 07 2024 | 0.788 | 0.0012 | 0.15% | 0.7871 | 0.7914 | 0.7833 | 4,848,065.00 |
Apr 06 2024 | 0.7868 | -0.0025 | -0.32% | 0.7889 | 0.7909 | 0.7867 | 2,699,485.00 |
Apr 05 2024 | 0.7893 | -0.0021 | -0.27% | 0.7915 | 0.796 | 0.7856 | 4,411,855.00 |
Apr 04 2024 | 0.7914 | 0.0004 | 0.05% | 0.7907 | 0.792 | 0.788 | 2,903,513.00 |
Apr 03 2024 | 0.791 | -0.005 | -0.63% | 0.7958 | 0.7971 | 0.7901 | 4,364,350.00 |
Apr 02 2024 | 0.796 | -0.0007 | -0.09% | 0.797 | 0.799 | 0.7902 | 7,734,302.00 |
Apr 01 2024 | 0.7967 | 0.0107 | 1.36% | 0.7875 | 0.7978 | 0.7845 | 5,390,723.00 |
Mar 31 2024 | 0.786 | -0.0048 | -0.61% | 0.7908 | 0.792 | 0.7825 | 4,676,396.00 |
Mar 30 2024 | 0.7908 | -0.0016 | -0.20% | 0.7922 | 0.7925 | 0.7815 | 4,334,753.00 |
Mar 29 2024 | 0.7924 | 0.0005 | 0.06% | 0.7921 | 0.7933 | 0.7872 | 3,747,958.00 |
Mar 28 2024 | 0.7919 | -0.0002 | -0.03% | 0.7919 | 0.7938 | 0.7891 | 5,425,795.00 |
Mar 27 2024 | 0.7921 | 0.0054 | 0.69% | 0.7865 | 0.7924 | 0.7826 | 8,622,196.00 |
Mar 26 2024 | 0.7867 | 0.0006 | 0.08% | 0.7865 | 0.7905 | 0.7761 | 8,416,268.00 |
Mar 25 2024 | 0.7861 | -0.0074 | -0.93% | 0.7936 | 0.7941 | 0.7792 | 9,507,089.00 |
Mar 24 2024 | 0.7935 | -0.0005 | -0.06% | 0.7941 | 0.7944 | 0.7898 | 2,538,960.00 |
Mar 23 2024 | 0.794 | -0.0006 | -0.08% | 0.794 | 0.7948 | 0.7927 | 1,510,006.00 |
Mar 22 2024 | 0.7946 | 0.0045 | 0.57% | 0.7901 | 0.7954 | 0.789 | 4,485,594.00 |
Mar 21 2024 | 0.7901 | 0.0083 | 1.06% | 0.782 | 0.7918 | 0.7813 | 4,646,158.00 |
Mar 20 2024 | 0.7818 | -0.0031 | -0.39% | 0.7851 | 0.7889 | 0.7818 | 6,552,896.00 |
Mar 19 2024 | 0.7849 | 0.0011 | 0.14% | 0.7841 | 0.7889 | 0.7833 | 9,306,426.00 |
Mar 18 2024 | 0.7838 | -0.0005 | -0.06% | 0.7841 | 0.7854 | 0.7762 | 6,898,893.00 |
Mar 17 2024 | 0.7843 | 0.00 | 0.00% | 0.7844 | 0.787 | 0.7825 | 4,780,358.00 |
Mar 16 2024 | 0.7843 | 0.0006 | 0.08% | 0.7842 | 0.7862 | 0.7832 | 5,468,894.00 |
Mar 15 2024 | 0.7837 | 0.00 | 0.00% | 0.785 | 0.787 | 0.7811 | 9,816,255.00 |
Mar 14 2024 | 0.7837 | 0.0028 | 0.36% | 0.7804 | 0.7846 | 0.7719 | 4,933,310.00 |
Mar 13 2024 | 0.7809 | 0.0031 | 0.40% | 0.7779 | 0.7827 | 0.7718 | 8,286,072.00 |
Mar 12 2024 | 0.7778 | 0.0078 | 1.01% | 0.7699 | 0.7839 | 0.7661 | 5,616,632.00 |
Mar 11 2024 | 0.770 | -0.0045 | -0.58% | 0.7747 | 0.7815 | 0.7604 | 9,208,420.00 |
Mar 10 2024 | 0.7745 | -0.0041 | -0.53% | 0.7788 | 0.7805 | 0.7624 | 5,078,601.00 |
Mar 09 2024 | 0.7786 | -0.0005 | -0.06% | 0.7795 | 0.785 | 0.7776 | 2,535,662.00 |
Mar 08 2024 | 0.7791 | -0.0028 | -0.36% | 0.7819 | 0.7828 | 0.7761 | 4,471,804.00 |
Mar 07 2024 | 0.7819 | -0.0035 | -0.45% | 0.7853 | 0.7928 | 0.7809 | 4,364,374.00 |
Mar 06 2024 | 0.7854 | -0.0026 | -0.33% | 0.7881 | 0.7895 | 0.778 | 6,064,933.00 |
Mar 05 2024 | 0.788 | -0.0004 | -0.05% | 0.7884 | 0.793 | 0.6793 | 14,386,571.00 |
Mar 04 2024 | 0.7884 | -0.0016 | -0.20% | 0.7901 | 0.795 | 0.7849 | 6,124,850.00 |
Mar 03 2024 | 0.790 | -0.0006 | -0.08% | 0.7907 | 0.7913 | 0.789 | 2,292,668.00 |
Mar 02 2024 | 0.7906 | 0.0003 | 0.04% | 0.7903 | 0.791 | 0.787 | 2,407,459.00 |
Mar 01 2024 | 0.7903 | -0.0018 | -0.23% | 0.7918 | 0.7968 | 0.7865 | 3,530,990.00 |
Feb 29 2024 | 0.7921 | 0.0204 | 2.64% | 0.7721 | 0.7928 | 0.7395 | 14,088,762.00 |
Feb 28 2024 | 0.7717 | -0.0136 | -1.73% | 0.7852 | 0.7957 | 0.7593 | 12,203,029.00 |
Feb 27 2024 | 0.7853 | 0.0012 | 0.15% | 0.7845 | 0.788 | 0.7461 | 7,851,610.00 |
Feb 26 2024 | 0.7841 | -0.005 | -0.63% | 0.7893 | 0.790 | 0.784 | 4,153,417.00 |
Feb 25 2024 | 0.7891 | -0.0006 | -0.08% | 0.790 | 0.7902 | 0.7885 | 1,546,818.00 |
Feb 24 2024 | 0.7897 | 0.0009 | 0.11% | 0.7892 | 0.7901 | 0.7887 | 1,314,921.00 |
Feb 23 2024 | 0.7888 | -0.0005 | -0.06% | 0.7895 | 0.7906 | 0.7871 | 1,718,050.00 |
Feb 22 2024 | 0.7893 | -0.0017 | -0.21% | 0.7915 | 0.7928 | 0.7869 | 2,351,420.00 |
Feb 21 2024 | 0.791 | -0.0012 | -0.15% | 0.7922 | 0.7938 | 0.7882 | 2,168,539.00 |
Feb 20 2024 | 0.7922 | -0.0023 | -0.29% | 0.7944 | 0.795 | 0.7888 | 4,204,365.00 |
Feb 19 2024 | 0.7945 | 0.0018 | 0.23% | 0.7927 | 0.7947 | 0.7915 | 2,339,537.00 |
Feb 18 2024 | 0.7927 | -0.0018 | -0.23% | 0.7947 | 0.7949 | 0.7926 | 1,265,298.00 |
Feb 17 2024 | 0.7945 | 0.0021 | 0.27% | 0.7919 | 0.7949 | 0.7908 | 1,292,745.00 |
Feb 16 2024 | 0.7924 | -0.0006 | -0.08% | 0.7933 | 0.7949 | 0.788 | 2,492,942.00 |
Feb 15 2024 | 0.793 | 0.0008 | 0.10% | 0.7923 | 0.8042 | 0.7805 | 4,347,657.00 |
Feb 14 2024 | 0.7922 | -0.0024 | -0.30% | 0.7947 | 0.7985 | 0.7781 | 5,894,785.00 |
Feb 13 2024 | 0.7946 | 0.0057 | 0.72% | 0.7888 | 0.7955 | 0.7861 | 2,928,470.00 |
Feb 12 2024 | 0.7889 | 0.0044 | 0.56% | 0.7836 | 0.7932 | 0.7718 | 5,150,360.00 |
Feb 11 2024 | 0.7845 | 0.0013 | 0.17% | 0.7838 | 0.7934 | 0.774 | 4,745,674.00 |
Feb 10 2024 | 0.7832 | 0.004 | 0.51% | 0.7795 | 0.7891 | 0.7777 | 4,795,096.00 |
Feb 09 2024 | 0.7792 | -0.0133 | -1.68% | 0.7926 | 0.7974 | 0.7792 | 4,240,681.00 |
Feb 08 2024 | 0.7925 | 0.0009 | 0.11% | 0.7918 | 0.7952 | 0.785 | 2,319,418.00 |
Feb 07 2024 | 0.7916 | -0.0015 | -0.19% | 0.7932 | 0.7934 | 0.7906 | 2,159,045.00 |
Feb 06 2024 | 0.7931 | -0.0038 | -0.48% | 0.7967 | 0.7968 | 0.7928 | 2,076,163.00 |
Feb 05 2024 | 0.7969 | 0.005 | 0.63% | 0.7923 | 0.7978 | 0.791 | 1,914,793.00 |
Feb 04 2024 | 0.7919 | 0.0009 | 0.11% | 0.7912 | 0.7927 | 0.7908 | 929,427.00 |
Feb 03 2024 | 0.791 | 0.0004 | 0.05% | 0.7909 | 0.7915 | 0.7898 | 969,529.00 |