Register for real-time alerts, custom portfolio, and market movers
USDTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.8101 | 0.0018 | 0.22% | 0.8087 | 0.8133 | 0.8073 | 7,053,872.00 |
| Apr 21 2024 | 0.8083 | -0.0014 | -0.17% | 0.8099 | 0.8101 | 0.8077 | 1,589,463.00 |
| Apr 20 2024 | 0.8097 | 0.0003 | 0.04% | 0.8092 | 0.8104 | 0.809 | 1,439,051.00 |
| Apr 19 2024 | 0.8094 | 0.0044 | 0.55% | 0.8048 | 0.8098 | 0.801 | 4,721,701.00 |
| Apr 18 2024 | 0.805 | 0.0016 | 0.20% | 0.8036 | 0.806 | 0.8014 | 2,550,996.00 |
| Apr 17 2024 | 0.8034 | -0.0015 | -0.19% | 0.8049 | 0.8058 | 0.8017 | 2,653,949.00 |
| Apr 16 2024 | 0.8049 | 0.0006 | 0.07% | 0.8047 | 0.8086 | 0.8023 | 2,945,607.00 |
| Apr 15 2024 | 0.8043 | -0.0008 | -0.10% | 0.8063 | 0.8064 | 0.8012 | 8,943,366.00 |
| Apr 14 2024 | 0.8051 | -0.0134 | -1.64% | 0.8179 | 0.825 | 0.8051 | 8,867,513.00 |
| Apr 13 2024 | 0.8185 | 0.011 | 1.36% | 0.8077 | 0.825 | 0.8037 | 8,502,607.00 |
| Apr 12 2024 | 0.8075 | 0.0109 | 1.37% | 0.7964 | 0.808 | 0.7962 | 6,401,758.00 |
| Apr 11 2024 | 0.7966 | -0.0005 | -0.06% | 0.7975 | 0.7987 | 0.7932 | 2,326,894.00 |
| Apr 10 2024 | 0.7971 | 0.0083 | 1.05% | 0.7888 | 0.7987 | 0.7872 | 3,906,359.00 |
| Apr 09 2024 | 0.7888 | 0.0011 | 0.14% | 0.788 | 0.7913 | 0.7867 | 3,632,149.00 |
| Apr 08 2024 | 0.7877 | -0.0004 | -0.05% | 0.7883 | 0.7929 | 0.778 | 11,221,323.00 |
| Apr 07 2024 | 0.7881 | 0.0008 | 0.10% | 0.787 | 0.7914 | 0.7833 | 4,850,461.00 |
| Apr 06 2024 | 0.7873 | -0.002 | -0.25% | 0.7889 | 0.7909 | 0.7867 | 2,679,109.00 |
| Apr 05 2024 | 0.7893 | -0.0018 | -0.23% | 0.7914 | 0.796 | 0.7856 | 4,434,121.00 |
| Apr 04 2024 | 0.7911 | 0.0004 | 0.05% | 0.7907 | 0.792 | 0.788 | 2,899,695.00 |
| Apr 03 2024 | 0.7907 | -0.0053 | -0.67% | 0.7958 | 0.7971 | 0.7901 | 4,390,767.00 |
| Apr 02 2024 | 0.796 | -0.0007 | -0.09% | 0.7967 | 0.799 | 0.7902 | 7,732,512.00 |
| Apr 01 2024 | 0.7967 | 0.0109 | 1.39% | 0.7875 | 0.7978 | 0.7845 | 5,147,798.00 |
| Mar 31 2024 | 0.7858 | -0.0045 | -0.57% | 0.7903 | 0.792 | 0.7825 | 4,645,093.00 |
| Mar 30 2024 | 0.7903 | -0.0018 | -0.23% | 0.7919 | 0.7925 | 0.7815 | 4,332,594.00 |
| Mar 29 2024 | 0.7921 | 0.0005 | 0.06% | 0.7918 | 0.7933 | 0.7872 | 3,740,780.00 |
| Mar 28 2024 | 0.7916 | -0.0001 | -0.01% | 0.7919 | 0.7938 | 0.7891 | 5,433,331.00 |
| 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 |
