Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GBPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.27 | 0.00 | -0.06% | 1.27 | 1.27 | 1.26 | 10,790.00 |
| May 15 2024 | 1.27 | 0.010 | 0.68% | 1.26 | 1.27 | 1.25 | 8,895.00 |
| May 14 2024 | 1.26 | 0.00 | 0.38% | 1.25 | 1.26 | 1.25 | 9,009.00 |
| May 13 2024 | 1.25 | 0.00 | 0.34% | 1.25 | 1.26 | 1.25 | 10,412.00 |
| May 12 2024 | 1.25 | 0.00 | -0.22% | 1.25 | 1.25 | 1.25 | 11,326.00 |
| May 11 2024 | 1.25 | 0.00 | 0.02% | 1.25 | 1.25 | 1.25 | 7,163.00 |
| May 10 2024 | 1.25 | 0.00 | -0.01% | 1.25 | 1.25 | 1.25 | 11,095.00 |
| May 09 2024 | 1.25 | 0.010 | 0.56% | 1.25 | 1.26 | 1.24 | 10,776.00 |
| May 08 2024 | 1.24 | 0.00 | -0.27% | 1.25 | 1.25 | 1.24 | 5,988.00 |
| May 07 2024 | 1.25 | -0.010 | -0.49% | 1.25 | 1.26 | 1.25 | 11,372.00 |
| May 06 2024 | 1.25 | 0.00 | 0.09% | 1.25 | 1.26 | 1.25 | 10,806.00 |
| May 05 2024 | 1.25 | 0.00 | 0.02% | 1.25 | 1.26 | 1.25 | 11,880.00 |
| May 04 2024 | 1.25 | 0.00 | 0.01% | 1.25 | 1.26 | 1.25 | 11,627.00 |
| May 03 2024 | 1.25 | 0.00 | 0.01% | 1.25 | 1.26 | 1.25 | 11,655.00 |
| May 02 2024 | 1.25 | 0.00 | -0.06% | 1.25 | 1.26 | 1.24 | 10,948.00 |
| May 01 2024 | 1.25 | 0.00 | 0.36% | 1.25 | 1.25 | 1.24 | 11,150.00 |
| Apr 30 2024 | 1.25 | -0.010 | -0.45% | 1.25 | 1.26 | 1.25 | 13,411.00 |
| Apr 29 2024 | 1.25 | 0.010 | 0.41% | 1.25 | 1.27 | 1.25 | 26,018.00 |
| Apr 28 2024 | 1.25 | 0.00 | 0.06% | 1.25 | 1.25 | 1.25 | 12,093.00 |
| Apr 27 2024 | 1.25 | 0.010 | 0.43% | 1.24 | 1.25 | 1.24 | 9,881.00 |
| Apr 26 2024 | 1.24 | -0.010 | -0.40% | 1.25 | 1.25 | 1.24 | 22,852.00 |
| Apr 25 2024 | 1.25 | 0.510 | 68.01% | 0.7426 | 1.25 | 0.735 | 30,678.00 |
| Apr 24 2024 | 0.7428 | 0.0225 | 3.12% | 0.7205 | 0.8555 | 0.7188 | 18,412.00 |
| Apr 23 2024 | 0.7203 | 0.0046 | 0.64% | 0.7186 | 0.7536 | 0.6506 | 19,757.00 |
| Apr 22 2024 | 0.7157 | -0.2193 | -23.45% | 0.9176 | 0.9903 | 0.6796 | 21,476.00 |
| Apr 21 2024 | 0.935 | 0.2838 | 43.58% | 0.6552 | 0.980 | 0.5978 | 28,600.00 |
| Apr 20 2024 | 0.6512 | -0.2817 | -30.20% | 0.9361 | 0.9377 | 0.2004 | 26,940.00 |
| Apr 19 2024 | 0.9329 | -0.0532 | -5.39% | 0.9851 | 1.02 | 0.9056 | 14,163.00 |
| Apr 18 2024 | 0.9861 | 0.0159 | 1.64% | 0.9694 | 1.08 | 0.9359 | 14,290.00 |
| Apr 17 2024 | 0.9702 | 0.0289 | 3.07% | 0.9186 | 1.01 | 0.7775 | 15,684.00 |
| Apr 16 2024 | 0.9413 | -0.1781 | -15.91% | 1.12 | 1.12 | 0.1281 | 15,577.00 |
| Apr 15 2024 | 1.12 | -0.060 | -5.41% | 1.19 | 1.19 | 1.11 | 12,144.00 |
| Apr 14 2024 | 1.18 | 0.010 | 0.71% | 1.17 | 1.32 | 1.12 | 12,617.00 |
| Apr 13 2024 | 1.18 | 0.050 | 4.85% | 1.12 | 1.18 | 1.12 | 11,933.00 |
| Apr 12 2024 | 1.12 | -0.040 | -3.35% | 1.14 | 1.17 | 1.11 | 11,881.00 |
| Apr 11 2024 | 1.16 | 0.00 | -0.30% | 1.16 | 1.17 | 1.16 | 11,682.00 |
| Apr 10 2024 | 1.16 | -0.010 | -1.10% | 1.18 | 1.18 | 1.15 | 12,034.00 |
| Apr 09 2024 | 1.18 | -0.030 | -2.14% | 1.20 | 1.21 | 1.17 | 11,588.00 |
| Apr 08 2024 | 1.20 | 0.030 | 2.81% | 1.17 | 1.21 | 1.16 | 11,344.00 |
| Apr 07 2024 | 1.17 | 0.00 | -0.17% | 1.17 | 1.25 | 1.15 | 13,333.00 |
| Apr 06 2024 | 1.17 | 0.00 | 0.12% | 1.16 | 1.17 | 1.16 | 13,432.00 |
| Apr 05 2024 | 1.17 | -0.010 | -0.47% | 1.17 | 1.18 | 1.16 | 12,752.00 |
| Apr 04 2024 | 1.18 | 0.040 | 3.82% | 1.13 | 1.20 | 1.13 | 13,218.00 |
| Apr 03 2024 | 1.13 | 0.00 | 0.20% | 1.13 | 1.13 | 1.13 | 13,851.00 |
| Apr 02 2024 | 1.13 | -0.040 | -3.59% | 1.17 | 1.17 | 1.12 | 13,575.00 |
| Apr 01 2024 | 1.17 | 0.00 | -0.34% | 1.18 | 1.19 | 1.16 | 13,064.00 |
| Mar 31 2024 | 1.18 | -0.020 | -1.98% | 1.20 | 1.21 | 1.16 | 12,769.00 |
| Mar 30 2024 | 1.20 | 0.00 | -0.05% | 1.20 | 1.21 | 1.18 | 12,946.00 |
| Mar 29 2024 | 1.20 | 0.00 | -0.05% | 1.21 | 1.23 | 1.18 | 15,851.00 |
| Mar 28 2024 | 1.20 | -0.040 | -3.39% | 1.24 | 1.27 | 1.12 | 20,147.00 |
| Mar 27 2024 | 1.24 | 0.030 | 2.40% | 1.22 | 1.27 | 1.20 | 19,225.00 |
| Mar 26 2024 | 1.21 | 0.00 | 0.17% | 1.21 | 1.22 | 1.20 | 20,676.00 |
| Mar 25 2024 | 1.21 | 0.020 | 1.55% | 1.20 | 1.39 | 1.19 | 21,707.00 |
| Mar 24 2024 | 1.19 | -0.020 | -1.52% | 1.21 | 1.22 | 1.19 | 18,865.00 |
| Mar 23 2024 | 1.21 | 0.00 | -0.17% | 1.22 | 1.23 | 1.20 | 20,185.00 |
| Mar 22 2024 | 1.21 | 0.00 | 0.25% | 1.21 | 1.23 | 1.18 | 20,389.00 |
| Mar 21 2024 | 1.21 | -0.030 | -2.32% | 1.24 | 1.25 | 1.18 | 21,041.00 |
| Mar 20 2024 | 1.24 | 0.00 | 0.12% | 1.24 | 1.25 | 1.23 | 19,613.00 |
| Mar 19 2024 | 1.24 | -0.150 | -10.82% | 1.32 | 1.33 | 1.19 | 21,889.00 |
| Mar 18 2024 | 1.39 | 0.180 | 14.99% | 1.21 | 1.39 | 1.20 | 20,970.00 |
| Mar 17 2024 | 1.21 | -0.030 | -2.14% | 1.23 | 1.24 | 1.18 | 20,395.00 |
| Mar 16 2024 | 1.23 | -0.040 | -3.10% | 1.27 | 1.27 | 1.22 | 20,033.00 |
| Mar 15 2024 | 1.27 | 0.020 | 1.73% | 1.25 | 1.27 | 1.22 | 19,970.00 |
| Mar 14 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.40 | 1.22 | 19,543.00 |
| Mar 13 2024 | 1.24 | -0.020 | -1.36% | 1.26 | 1.27 | 1.22 | 19,646.00 |
| Mar 12 2024 | 1.26 | 0.020 | 1.22% | 1.24 | 1.27 | 1.24 | 20,183.00 |
| Mar 11 2024 | 1.24 | 0.00 | 0.07% | 1.24 | 1.26 | 1.24 | 19,817.00 |
| Mar 10 2024 | 1.24 | 0.00 | 0.21% | 1.24 | 1.26 | 1.23 | 19,679.00 |
| Mar 09 2024 | 1.24 | 0.010 | 0.85% | 1.23 | 1.26 | 1.22 | 19,569.00 |
| Mar 08 2024 | 1.23 | 0.00 | -0.04% | 1.23 | 1.26 | 1.22 | 19,080.00 |
| Mar 07 2024 | 1.23 | 0.00 | 0.16% | 1.23 | 1.26 | 1.22 | 20,445.00 |
| Mar 06 2024 | 1.23 | -0.030 | -2.21% | 1.25 | 1.25 | 1.22 | 20,034.00 |
| Mar 05 2024 | 1.26 | 0.010 | 0.55% | 1.25 | 1.26 | 1.23 | 18,892.00 |
| Mar 04 2024 | 1.25 | 0.00 | -0.21% | 1.25 | 1.26 | 1.24 | 16,587.00 |
| Mar 03 2024 | 1.25 | 0.00 | 0.36% | 1.25 | 1.26 | 1.22 | 16,439.00 |
| Mar 02 2024 | 1.25 | -0.010 | -0.67% | 1.26 | 1.26 | 1.24 | 14,930.00 |
| Mar 01 2024 | 1.26 | 0.00 | -0.26% | 1.26 | 1.26 | 1.26 | 11,408.00 |
| Feb 29 2024 | 1.26 | -0.010 | -0.92% | 1.27 | 1.38 | 1.25 | 16,112.00 |
| Feb 28 2024 | 1.27 | 0.020 | 1.88% | 1.25 | 1.32 | 1.24 | 17,288.00 |
| Feb 27 2024 | 1.25 | 0.010 | 0.44% | 1.24 | 1.32 | 1.24 | 16,763.00 |
| Feb 26 2024 | 1.24 | -0.010 | -1.08% | 1.25 | 1.25 | 1.23 | 17,255.00 |
| Feb 25 2024 | 1.25 | 0.010 | 0.46% | 1.25 | 1.28 | 1.24 | 17,610.00 |
| Feb 24 2024 | 1.25 | 0.00 | 0.36% | 1.24 | 1.25 | 1.23 | 17,091.00 |
| Feb 23 2024 | 1.24 | 0.030 | 2.50% | 1.21 | 1.30 | 1.21 | 16,355.00 |
| Feb 22 2024 | 1.21 | -0.020 | -1.38% | 1.24 | 1.32 | 1.21 | 15,026.00 |
| Feb 21 2024 | 1.23 | -0.010 | -0.62% | 1.24 | 1.24 | 1.21 | 14,772.00 |
| Feb 20 2024 | 1.24 | 0.020 | 1.33% | 1.23 | 1.32 | 1.21 | 17,641.00 |
| Feb 19 2024 | 1.22 | -0.080 | -6.39% | 1.30 | 1.75 | 1.20 | 17,437.00 |
| Feb 18 2024 | 1.31 | 0.090 | 7.62% | 1.22 | 1.32 | 1.20 | 16,871.00 |
| Feb 17 2024 | 1.21 | 0.00 | -0.32% | 1.21 | 1.25 | 1.21 | 17,757.00 |
