USDTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.8086 | 0.0057 | 0.71% | 0.8032 | 0.8086 | 0.8032 | 50,984.00 |
Apr 18 2024 | 0.8029 | -0.001 | -0.12% | 0.8039 | 0.8039 | 0.8029 | 6,000.00 |
Apr 17 2024 | 0.8039 | -0.0013 | -0.16% | 0.8049 | 0.8049 | 0.8034 | 12,015.00 |
Apr 16 2024 | 0.8052 | 0.0016 | 0.20% | 0.8037 | 0.8053 | 0.8037 | 21,257.00 |
Apr 15 2024 | 0.8036 | -0.0042 | -0.52% | 0.8074 | 0.8074 | 0.8026 | 42,136.00 |
Apr 14 2024 | 0.8078 | -0.0108 | -1.32% | 0.8167 | 0.8167 | 0.8078 | 83,816.00 |
Apr 13 2024 | 0.8186 | 0.0151 | 1.88% | 0.8037 | 0.8209 | 0.8037 | 225,810.00 |
Apr 12 2024 | 0.8035 | 0.0059 | 0.74% | 0.7976 | 0.8035 | 0.7976 | 35,183.00 |
Apr 11 2024 | 0.7976 | 0.0003 | 0.04% | 0.7971 | 0.7976 | 0.7965 | 9,034.00 |
Apr 10 2024 | 0.7973 | 0.0089 | 1.13% | 0.7887 | 0.7977 | 0.7887 | 53,526.00 |
Apr 09 2024 | 0.7884 | -0.0017 | -0.22% | 0.7901 | 0.7901 | 0.7884 | 9,999.00 |
Apr 08 2024 | 0.7901 | -0.0009 | -0.11% | 0.7913 | 0.7918 | 0.7899 | 9,614.00 |
Apr 07 2024 | 0.791 | -0.0009 | -0.11% | 0.7919 | 0.7919 | 0.791 | 5,014.00 |
Apr 06 2024 | 0.7919 | -0.0007 | -0.09% | 0.7925 | 0.7925 | 0.7919 | 4,070.00 |
Apr 05 2024 | 0.7926 | 0.0018 | 0.23% | 0.7908 | 0.7944 | 0.7908 | 30,115.00 |
Apr 04 2024 | 0.7908 | -0.0001 | -0.01% | 0.7907 | 0.7909 | 0.7898 | 13,246.00 |
Apr 03 2024 | 0.7909 | -0.0047 | -0.59% | 0.7956 | 0.7956 | 0.7908 | 29,831.00 |
Apr 02 2024 | 0.7956 | -0.0004 | -0.05% | 0.7955 | 0.7967 | 0.7955 | 11,928.00 |
Apr 01 2024 | 0.796 | 0.0048 | 0.61% | 0.7914 | 0.796 | 0.7914 | 24,801.00 |
Mar 31 2024 | 0.7912 | -0.0002 | -0.03% | 0.7912 | 0.7912 | 0.7912 | 15.00 |
Mar 30 2024 | 0.7914 | 0.00 | 0.00% | 0.7914 | 0.7914 | 0.7914 | 15.00 |
Mar 29 2024 | 0.7914 | 0.0005 | 0.06% | 0.7909 | 0.7914 | 0.7909 | 3,000.00 |
Mar 28 2024 | 0.7909 | -0.0006 | -0.08% | 0.7913 | 0.7929 | 0.7906 | 21,679.00 |
Mar 27 2024 | 0.7915 | 0.001 | 0.13% | 0.7905 | 0.7916 | 0.7905 | 6,200.00 |
Mar 26 2024 | 0.7905 | -0.0005 | -0.06% | 0.791 | 0.791 | 0.7897 | 9,173.00 |
Mar 25 2024 | 0.791 | -0.0031 | -0.39% | 0.7939 | 0.7939 | 0.791 | 21,557.00 |
Mar 24 2024 | 0.7941 | 0.00 | 0.00% | 0.7939 | 0.7941 | 0.7939 | 45.00 |
Mar 23 2024 | 0.7941 | 0.00 | 0.00% | 0.7941 | 0.7941 | 0.7941 | 37.00 |
Mar 22 2024 | 0.7941 | 0.005 | 0.63% | 0.7891 | 0.7941 | 0.7891 | 30,000.00 |
Mar 21 2024 | 0.7891 | 0.0052 | 0.66% | 0.7839 | 0.7891 | 0.7834 | 36,085.00 |
Mar 20 2024 | 0.7839 | -0.0025 | -0.32% | 0.7864 | 0.7864 | 0.7839 | 15,186.00 |
Mar 19 2024 | 0.7864 | 0.002 | 0.25% | 0.7844 | 0.7869 | 0.7844 | 16,270.00 |
Mar 18 2024 | 0.7844 | 0.00 | 0.00% | 0.7844 | 0.7844 | 0.7844 | 15.00 |
Mar 17 2024 | 0.7844 | 0.0001 | 0.01% | 0.784 | 0.7846 | 0.784 | 793.00 |
Mar 16 2024 | 0.7843 | 0.0001 | 0.01% | 0.7842 | 0.7843 | 0.7842 | 502.00 |
Mar 15 2024 | 0.7842 | 0.001 | 0.13% | 0.7837 | 0.7852 | 0.7837 | 15,250.00 |
Mar 14 2024 | 0.7832 | 0.0015 | 0.19% | 0.7816 | 0.7832 | 0.7815 | 10,606.00 |
Mar 13 2024 | 0.7817 | -0.0009 | -0.12% | 0.7829 | 0.7829 | 0.7814 | 9,441.00 |
Mar 12 2024 | 0.7826 | 0.0021 | 0.27% | 0.7807 | 0.783 | 0.7807 | 13,571.00 |
Mar 11 2024 | 0.7805 | 0.0014 | 0.18% | 0.7791 | 0.7805 | 0.7786 | 15,330.00 |
Mar 10 2024 | 0.7791 | -0.0003 | -0.04% | 0.7792 | 0.7792 | 0.7791 | 530.00 |
Mar 09 2024 | 0.7794 | 0.0002 | 0.03% | 0.7795 | 0.7795 | 0.7788 | 13,387.00 |
Mar 08 2024 | 0.7792 | -0.0037 | -0.47% | 0.7829 | 0.7829 | 0.7784 | 34,747.00 |
Mar 07 2024 | 0.7829 | -0.0026 | -0.33% | 0.7855 | 0.7855 | 0.7829 | 15,846.00 |
Mar 06 2024 | 0.7855 | -0.0023 | -0.29% | 0.7876 | 0.7876 | 0.7855 | 13,069.00 |
Mar 05 2024 | 0.7878 | -0.0008 | -0.10% | 0.7889 | 0.7889 | 0.7862 | 29,485.00 |
Mar 04 2024 | 0.7886 | -0.0009 | -0.11% | 0.7894 | 0.7894 | 0.7886 | 3,578.00 |
Mar 03 2024 | 0.7895 | 0.00 | 0.00% | 0.7895 | 0.7895 | 0.7895 | 0.00 |
Mar 02 2024 | 0.7895 | 0.00 | 0.00% | 0.7895 | 0.7895 | 0.7895 | 0.00 |
Mar 01 2024 | 0.7895 | -0.0015 | -0.19% | 0.7911 | 0.7917 | 0.7893 | 17,206.00 |
Feb 29 2024 | 0.791 | 0.0006 | 0.08% | 0.7905 | 0.791 | 0.7894 | 14,453.00 |
Feb 28 2024 | 0.7904 | 0.0024 | 0.30% | 0.788 | 0.7907 | 0.788 | 17,790.00 |
Feb 27 2024 | 0.788 | -0.0006 | -0.08% | 0.7886 | 0.7886 | 0.7876 | 6,974.00 |
Feb 26 2024 | 0.7886 | -0.0003 | -0.04% | 0.7886 | 0.7886 | 0.7886 | 15.00 |
Feb 25 2024 | 0.7889 | 0.00 | 0.00% | 0.7889 | 0.7889 | 0.7889 | 15.00 |
Feb 24 2024 | 0.7889 | 0.00 | 0.00% | 0.7889 | 0.7889 | 0.7889 | 65.00 |
Feb 23 2024 | 0.7889 | -0.0011 | -0.14% | 0.7901 | 0.7901 | 0.7885 | 9,271.00 |
Feb 22 2024 | 0.790 | -0.0022 | -0.28% | 0.7922 | 0.7922 | 0.7885 | 43,952.00 |
Feb 21 2024 | 0.7922 | 0.0007 | 0.09% | 0.7915 | 0.7925 | 0.7915 | 6,746.00 |
Feb 20 2024 | 0.7915 | -0.0021 | -0.26% | 0.7936 | 0.7936 | 0.7912 | 13,237.00 |
Feb 19 2024 | 0.7936 | -0.0006 | -0.08% | 0.7942 | 0.7942 | 0.793 | 6,883.00 |
Feb 18 2024 | 0.7942 | -0.0001 | -0.01% | 0.7943 | 0.7944 | 0.7942 | 1,111.00 |
Feb 17 2024 | 0.7943 | 0.0002 | 0.03% | 0.7941 | 0.7943 | 0.7941 | 1,137.00 |
Feb 16 2024 | 0.7941 | -0.0011 | -0.14% | 0.7954 | 0.7957 | 0.7938 | 15,234.00 |
Feb 15 2024 | 0.7952 | -0.0011 | -0.14% | 0.7963 | 0.7969 | 0.7947 | 11,339.00 |
Feb 14 2024 | 0.7963 | 0.0017 | 0.21% | 0.7946 | 0.7963 | 0.7946 | 10,181.00 |
Feb 13 2024 | 0.7946 | 0.0027 | 0.34% | 0.7919 | 0.7946 | 0.7894 | 48,198.00 |
Feb 12 2024 | 0.7919 | -0.0003 | -0.04% | 0.792 | 0.7922 | 0.7919 | 1,713.00 |
Feb 11 2024 | 0.7922 | 0.0001 | 0.01% | 0.7921 | 0.7922 | 0.7918 | 3,340.00 |
Feb 10 2024 | 0.7921 | -0.0003 | -0.04% | 0.7924 | 0.7924 | 0.7921 | 1,728.00 |
Feb 09 2024 | 0.7924 | -0.0008 | -0.10% | 0.7931 | 0.7931 | 0.7924 | 6,982.00 |
Feb 08 2024 | 0.7932 | 0.0015 | 0.19% | 0.7915 | 0.7935 | 0.7915 | 14,645.00 |
Feb 07 2024 | 0.7917 | -0.0022 | -0.28% | 0.7939 | 0.7939 | 0.7917 | 13,184.00 |
Feb 06 2024 | 0.7939 | -0.0029 | -0.36% | 0.7965 | 0.7965 | 0.7939 | 15,488.00 |
Feb 05 2024 | 0.7968 | 0.0054 | 0.68% | 0.7914 | 0.7968 | 0.7914 | 34,605.00 |
Feb 04 2024 | 0.7914 | 0.0002 | 0.03% | 0.7912 | 0.7914 | 0.7911 | 1,640.00 |
Feb 03 2024 | 0.7912 | 0.00 | 0.00% | 0.7909 | 0.7912 | 0.7909 | 1,428.00 |
Feb 02 2024 | 0.7912 | 0.0062 | 0.79% | 0.785 | 0.7912 | 0.7844 | 43,578.00 |
Feb 01 2024 | 0.785 | -0.0034 | -0.43% | 0.7884 | 0.7897 | 0.785 | 33,980.00 |
Jan 31 2024 | 0.7884 | -0.0007 | -0.09% | 0.7891 | 0.7891 | 0.7857 | 36,511.00 |
Jan 30 2024 | 0.7891 | 0.0018 | 0.23% | 0.7873 | 0.790 | 0.787 | 31,417.00 |
Jan 29 2024 | 0.7873 | -0.0002 | -0.03% | 0.7873 | 0.7877 | 0.7862 | 11,913.00 |
Jan 28 2024 | 0.7875 | 0.0007 | 0.09% | 0.7868 | 0.7875 | 0.7868 | 4,229.00 |
Jan 27 2024 | 0.7868 | 0.0002 | 0.03% | 0.7867 | 0.7868 | 0.7867 | 964.00 |
Jan 26 2024 | 0.7866 | 0.0001 | 0.01% | 0.7865 | 0.7875 | 0.7852 | 24,963.00 |
Jan 25 2024 | 0.7865 | 0.001 | 0.13% | 0.7855 | 0.7865 | 0.7852 | 8,224.00 |
Jan 24 2024 | 0.7855 | -0.0025 | -0.32% | 0.788 | 0.788 | 0.7838 | 37,334.00 |
Jan 23 2024 | 0.788 | 0.0017 | 0.22% | 0.7861 | 0.7883 | 0.7848 | 31,205.00 |
Jan 22 2024 | 0.7863 | -0.0013 | -0.17% | 0.7876 | 0.7879 | 0.7858 | 21,260.00 |
Jan 21 2024 | 0.7876 | -0.0001 | -0.01% | 0.7877 | 0.7879 | 0.7876 | 892.00 |
Jan 20 2024 | 0.7877 | -0.0001 | -0.01% | 0.7876 | 0.7877 | 0.7876 | 654.00 |