Dark

GBPXCD
Pound sterling / East Caribbean dollar
forex

Market Open

Jul 9, 2025 10:48:00 AM EDT

3.6546XCD+0.258%(+0.0094)1,916

3.6547Bid 3.6937Ask 0.0390Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	3.65182544	3.66007910519902	3.64664866991332	3.65455595962342	+0.075%	953	0.000%
2025-07-08	3.66264732	3.66837017000000	3.63626526000000	3.65180063000000	-0.293%	1,532	+0.075%
2025-07-07	3.66942171	3.67130098000000	3.64937145000000	3.66252257000000	-0.196%	1,539	-0.218%
2025-07-06	3.66954694	3.67342481000000	3.66862048000000	3.66969722000000	+0.010%	178	-0.413%
2025-07-04	3.67358373	3.67778036000000	3.66526911000000	3.66932154000000	-0.129%	1,324	-0.402%
2025-07-03	3.66964712	3.67652288000000	3.65286752000000	3.67406071000000	+0.130%	1,517	-0.531%
2025-07-02	3.69539965	3.69740733000000	3.64674761000000	3.66929650000000	-0.698%	1,539	-0.402%
2025-07-01	3.69217668	3.70660949000000	3.68390399000000	3.69509488000000	+0.107%	1,523	-1.097%
2025-06-30	3.68809895	3.69377478000000	3.67634690000000	3.69113740000000	+0.093%	1,540	-0.991%
2025-06-29	3.68417761	3.69037732000000	3.68417761000000	3.68769420000000	+0.005%	181	-0.899%
2025-06-27	3.69027600	3.69667008000000	3.67853526000000	3.68749186000000	-0.049%	1,351	-0.893%
2025-06-26	3.68007119	3.70198995000000	3.67687489000000	3.68931373000000	+0.242%	1,530	-0.942%
2025-06-25	3.65980504	3.68054985000000	3.65368671000000	3.68042387000000	+0.563%	1,518	-0.703%
2025-06-24	3.64131392	3.66867055000000	3.63882478000000	3.65982996000000	+0.522%	1,527	-0.144%
2025-06-23	3.61169144	3.64378177000000	3.59428273000000	3.64082075000000	+0.809%	1,551	+0.377%
2025-06-22	3.60218800	3.61334203000000	3.59618202000000	3.61161866000000	-0.099%	177	+1.189%
2025-06-20	3.62339938	3.63169662000000	3.61322061000000	3.61518858000000	-0.208%	1,346	+1.089%
2025-06-19	3.60602301	3.62327729000000	3.59781845000000	3.62271576000000	+0.453%	1,539	+0.879%
2025-06-18	3.61028479	3.62266694000000	3.60273670000000	3.60636164000000	-0.099%	1,538	+1.336%
2025-06-17	3.64724239	3.65070958000000	3.60641002000000	3.60994541000000	-1.003%	1,541	+1.236%
2025-06-16	3.64163455	3.66189892000000	3.63850464000000	3.64652500000000	+0.070%	1,542	+0.220%
2025-06-15	3.64398947	3.64398947000000	3.64398947000000	3.64398947000000	-0.128%	1	+0.290%
2025-06-13	3.66369559	3.66426989000000	3.63380758000000	3.64865323000000	-0.390%	1,360	+0.162%
2025-06-12	3.64729187	3.66309650000000	3.63584722000000	3.66292181000000	+0.439%	1,511	-0.228%
2025-06-11	3.63125511	3.64850467000000	3.61956953000000	3.64689603000000	+0.437%	1,539	+0.210%
2025-06-10	3.64360891	3.64637662000000	3.61769416000000	3.63103439000000	-0.360%	1,522	+0.648%
2025-06-09	3.63902181	3.66015386000000	3.63572428000000	3.64415224000000	+0.142%	1,502	+0.285%
2025-06-08	3.63624067	3.63983481000000	3.63150038000000	3.63897255000000	+0.074%	183	+0.428%
2025-06-06	3.65033778	3.65180063000000	3.63105891000000	3.63628985000000	-0.394%	1,329	+0.502%
2025-06-05	3.64296701	3.66045289000000	3.64020448000000	3.65066000000000	+0.213%	1,551	+0.107%
2025-06-04	3.63759379	3.65053606000000	3.62961263000000	3.64289296000000	+0.153%	1,568	+0.320%
2025-06-03	3.64454748	3.64454748000000	3.62733523000000	3.63732309000000	-0.189%	1,566	+0.474%
2025-06-02	3.62064205	3.64491810000000	3.62064205000000	3.64420164000000	+0.659%	1,586	+0.284%
2025-06-01	3.61966080	3.62217880000000	3.61676937000000	3.62034948000000	+0.113%	186	+0.945%
2025-05-30	3.62880419	3.63191742000000	3.61540738000000	3.61625850000000	-0.353%	1,365	+1.059%
2025-05-29	3.60897612	3.63049497000000	3.60771683000000	3.62907363000000	+0.518%	1,528	+0.702%
2025-05-28	3.63297272	3.63491312000000	3.60682132000000	3.61035752000000	-0.606%	1,541	+1.224%
2025-05-27	3.64692077	3.65244565000000	3.62944111000000	3.63238364000000	-0.387%	1,504	+0.610%
2025-05-26	3.63931741	3.65381087000000	3.63907108000000	3.64650027000000	+0.227%	1,511	+0.221%
2025-05-25	3.63707703	3.64042631000000	3.63579000000000	3.63823380000000	-0.037%	180	+0.449%
2025-05-23	3.60759579	3.63983481000000	3.60720851000000	3.63958841000000	+0.900%	1,347	+0.411%
2025-05-22	3.60820107	3.61285640000000	3.60001071000000	3.60711171000000	0.000%	1,528	+1.315%
2025-05-21	3.60165063	3.62039824000000	3.59981788000000	3.60711171000000	+0.148%	1,541	+1.315%
2025-05-20	3.59113771	3.60179540000000	3.58476853000000	3.60179540000000	+0.296%	1,515	+1.465%
2025-05-19	3.57663651	3.60268841000000	3.57349852000000	3.59116170000000	+0.417%	1,523	+1.765%
2025-05-18	3.57520947	3.57661272000000	3.57387859000000	3.57625585000000	+0.167%	49	+2.189%
2025-05-16	3.57604177	3.58402773000000	3.56203954000000	3.57029491000000	-0.173%	1,340	+2.360%
2025-05-15	3.56596140	3.58004222000000	3.56442470000000	3.57649375000000	+0.316%	1,525	+2.183%
2025-05-14	3.57651755	3.59113771000000	3.56333799000000	3.56522835000000	-0.308%	1,544	+2.506%
2025-05-13	3.54227885	3.57973234000000	3.54171882000000	3.57623207000000	+0.957%	1,516	+2.190%
2025-05-12	3.57136214	3.57501928000000	3.53285190000000	3.54232553000000	-0.824%	1,534	+3.168%
2025-05-11	3.56676574	3.57416370000000	3.56522835000000	3.57174176000000	-0.128%	186	+2.319%
2025-05-09	3.55928052	3.58123455000000	3.55189704000000	3.57632722000000	+0.498%	1,346	+2.187%
2025-05-08	3.57264367	3.59072998000000	3.55749062000000	3.55859732000000	-0.409%	1,534	+2.697%
2025-05-07	3.58950735	3.59558076000000	3.56998672000000	3.57321353000000	-0.469%	1,538	+2.276%
2025-05-06	3.57269115	3.60206085000000	3.56496830000000	3.59005863000000	+0.475%	1,527	+1.797%
2025-05-05	3.56721538	3.58493585000000	3.56508650000000	3.57309479000000	+0.150%	1,519	+2.280%
2025-05-04	3.56546478	3.56880186000000	3.56470830000000	3.56773616000000	-0.017%	151	+2.433%
2025-05-02	3.57167058	3.58354996000000	3.56565395000000	3.56835182000000	-0.092%	1,347	+2.416%
2025-05-01	3.58104373	3.58732785000000	3.56466103000000	3.57164685000000	-0.266%	1,512	+2.321%
2025-04-30	3.60549099	3.60609557000000	3.57799325000000	3.58118685000000	-0.657%	1,519	+2.049%
2025-04-29	3.61142458	3.61356060000000	3.59702411000000	3.60488662000000	-0.188%	1,529	+1.378%
2025-04-28	3.57257245	3.61397353000000	3.57003413000000	3.61169144000000	+1.106%	1,531	+1.187%
2025-04-27	3.57745654	3.57877921000000	3.57219266000000	3.57219266000000	-0.175%	182	+2.306%
2025-04-25	3.58211740	3.58400384000000	3.56863604000000	3.57844573000000	-0.108%	1,333	+2.127%
2025-04-24	3.56551207	3.58840529000000	3.56480284000000	3.58233221000000	+0.461%	1,528	+2.016%
2025-04-23	3.56754676	3.58574878000000	3.56199234000000	3.56589044000000	-0.061%	1,552	+2.486%
2025-04-22	3.59697598	3.60849167000000	3.55782020000000	3.56806764000000	-0.772%	1,525	+2.424%
2025-04-21	3.58039983	3.60761999000000	3.58039983000000	3.59584529000000	+0.457%	1,526	+1.633%
2025-04-20	3.56858499	3.58032831000000	3.56858499000000	3.57947018000000	+0.389%	173	+2.098%
2025-04-17	3.55739647	3.56813868000000	3.54927086000000	3.56560666000000	+0.236%	1,245	+2.495%
2025-04-16	3.55654929	3.57330852000000	3.55255420000000	3.55720817000000	+0.026%	1,541	+2.737%
2025-04-15	3.55300026	3.55869154000000	3.55020833000000	3.55629051000000	+0.423%	493	+2.763%
2025-04-14	3.51826403	3.54859149000000	3.51761950000000	3.54129891000000	+0.684%	1,543	+3.198%
2025-04-13	3.52019739	3.52202082000000	3.51194403000000	3.51725131000000	-0.018%	187	+3.904%
2025-04-11	3.49255224	3.53261977000000	3.49094215000000	3.51789570000000	+0.703%	1,384	+3.885%
2025-04-10	3.44711736	3.49375512000000	3.44709526000000	3.49332380000000	+1.344%	1,553	+4.615%
2025-04-09	3.43763987	3.45771432000000	3.42659749000000	3.44700685000000	+0.280%	1,563	+6.021%
2025-04-08	3.42345555	3.44323189000000	3.42071107000000	3.43737613000000	+0.402%	1,562	+6.318%
2025-04-07	3.47021235	3.47665268000000	3.41681972000000	3.42362995000000	-1.355%	1,568	+6.745%
2025-04-06	3.45299238	3.47640540000000	3.44517353000000	3.47066038000000	+0.104%	197	+5.299%
2025-04-04	3.51854033	3.52520769000000	3.45604731000000	3.46705703000000	-1.462%	1,373	+5.408%
2025-04-03	3.50649266	3.54910685000000	3.50213004000000	3.51849428000000	+0.338%	1,551	+3.867%
2025-04-02	3.47364272	3.50832316000000	3.46797394000000	3.50665275000000	+0.942%	1,534	+4.218%
2025-04-01	3.47323880	3.47869973000000	3.46172172000000	3.47391206000000	+0.024%	1,520	+5.200%
2025-03-31	3.47782212	3.48713824000000	3.46395206000000	3.47308174000000	-0.150%	1,545	+5.225%
2025-03-30	3.47996065	3.47996065000000	3.47276767000000	3.47829462000000	-0.017%	185	+5.067%
2025-03-28	3.48108724	3.48566872000000	3.47400185000000	3.47887980000000	-0.072%	1,327	+5.050%
2025-03-27	3.46165485	3.49230270000000	3.46165485000000	3.48140282000000	+0.565%	1,519	+4.974%
2025-03-26	3.47971289	3.48054638000000	3.46009538000000	3.46183317000000	-0.516%	1,534	+5.567%
2025-03-25	3.47314905	3.48571392000000	3.46875706000000	3.47978046000000	+0.168%	1,506	+5.023%
2025-03-24	3.47413654	3.48752278000000	3.46725826000000	3.47395695000000	-0.009%	1,518	+5.199%
2025-03-23	3.46725826	3.47463049000000	3.46596184000000	3.47427124000000	+0.059%	188	+5.189%
2025-03-21	3.48560092	3.48664073000000	3.46509065000000	3.47222940000000	-0.384%	1,336	+5.251%
2025-03-20	3.49739146	3.49848384000000	3.47752969000000	3.48560092000000	-0.338%	1,519	+4.847%
2025-03-19	3.49473164	3.49775551000000	3.48259802000000	3.49741421000000	+0.079%	1,492	+4.493%
2025-03-18	3.49055685	3.49716397000000	3.48194394000000	3.49464078000000	+0.116%	1,504	+4.576%
2025-03-17	3.49135020	3.49189442000000	3.49048887000000	3.49057951000000	+0.431%	93	+4.698%
2025-03-16	3.47472032	3.47734975000000	3.47303687000000	3.47559635000000	-0.041%	178	+5.149%
2025-03-14	3.48259802	3.48354575000000	3.47126541000000	3.47703491000000	-0.178%	1,313	+5.106%
2025-03-13	3.48535237	3.48738705000000	3.47348563000000	3.48325235000000	-0.048%	1,507	+4.918%
2025-03-12	3.47971289	3.49101015000000	3.47166887000000	3.48492312000000	+0.149%	1,494	+4.868%
2025-03-11	3.46123143	3.48517162000000	3.46083038000000	3.47973541000000	+0.538%	1,508	+5.024%
2025-03-10	3.47638292	3.48045626000000	3.45758090000000	3.46112002000000	-0.438%	1,500	+5.589%
2025-03-09	3.47656275	3.47784462000000	3.46795157000000	3.47633796000000	+0.080%	186	+5.127%
2025-03-07	3.46321573	3.47966785000000	3.46147656000000	3.47357540000000	+0.284%	1,384	+5.210%
2025-03-06	3.46504598	3.47400185000000	3.45904909000000	3.46372890000000	-0.046%	1,518	+5.509%
2025-03-05	3.43961921	3.46797394000000	3.43246039000000	3.46531399000000	+0.767%	1,506	+5.461%
2025-03-04	3.41510513	3.44056571000000	3.40850160000000	3.43893718000000	+0.723%	1,520	+6.270%
2025-03-03	3.38683667	3.41916651000000	3.38272397000000	3.41425931000000	+0.779%	1,498	+7.038%
2025-03-02	3.38309917	3.38922790000000	3.38231964000000	3.38788242000000	+0.197%	118	+7.871%
2025-02-28	3.38632470	3.39301379000000	3.37628736000000	3.38121352000000	-0.147%	1,366	+8.084%
2025-02-27	3.40863126	3.41094517000000	3.38619673000000	3.38619673000000	-0.666%	1,453	+7.925%
2025-02-26	3.40634207	3.41668944000000	3.39693692000000	3.40889061000000	+0.065%	1,468	+7.207%
2025-02-25	3.39200767	3.40787505000000	3.38890745000000	3.40668741000000	+0.440%	1,456	+7.276%
2025-02-24	3.40028840	3.41135638000000	3.39038202000000	3.39177228000000	-0.256%	1,475	+7.748%
2025-02-23	3.39715156	3.40256946000000	3.39637898000000	3.40048195000000	+0.111%	113	+7.472%
2025-02-21	3.40588891	3.40809108000000	3.39397765000000	3.39670085000000	-0.270%	1,339	+7.591%
2025-02-20	3.38257499	3.40705441000000	3.38197922000000	3.40588891000000	+0.693%	1,470	+7.301%
2025-02-19	3.39397765	3.39689399000000	3.37745391000000	3.38244731000000	-0.335%	1,455	+8.045%
2025-02-18	3.39292814	3.39773122000000	3.38302197000000	3.39382768000000	+0.035%	1,480	+7.682%
2025-02-17	3.38317098	3.39655063000000	3.38189412000000	3.39264981000000	+0.290%	1,461	+7.720%
2025-02-16	3.38444380	3.38578737000000	3.38138365000000	3.38285168000000	-0.013%	120	+8.032%
2025-02-14	3.37753878	3.39517789000000	3.37374498000000	3.38329872000000	+0.176%	1,330	+8.018%
2025-02-13	3.34698756	3.37910966000000	3.34503011000000	3.37734782000000	+0.911%	1,480	+8.208%
2025-02-12	3.34727929	3.35557317000000	3.32722727000000	3.34684172000000	-0.007%	1,468	+9.194%
2025-02-11	3.32270345	3.34721677000000	3.31530687000000	3.34707091000000	+0.735%	1,437	+9.187%
2025-02-10	3.33083457	3.33900558000000	3.32126663000000	3.32266238000000	-0.246%	1,482	+9.989%
2025-02-09	3.32673316	3.33192861000000	3.32644500000000	3.33085520000000	-0.087%	117	+9.718%
2025-02-07	3.34295023	3.35195391000000	3.32784511000000	3.33376739000000	-0.268%	1,337	+9.622%
2025-02-06	3.36134244	3.36262485000000	3.32414151000000	3.34274239000000	-0.545%	1,457	+9.328%
2025-02-05	3.35486125	3.37344862000000	3.35063786000000	3.36104825000000	+0.218%	1,463	+8.733%
2025-02-04	3.34313732	3.35821408000000	3.32852500000000	3.35375211000000	+0.361%	1,460	+8.969%
2025-02-03	3.30389789	3.34809224000000	3.29295033000000	3.34168278000000	+1.134%	1,506	+9.363%
2025-02-02	3.30245315	3.31171271000000	3.30223388000000	3.30422277000000	-0.827%	122	+10.603%
2025-01-31	3.33904705	3.35207931000000	3.33011248000000	3.33176342000000	-0.233%	1,371	+9.688%
2025-01-30	3.34798799	3.35329192000000	3.33583585000000	3.33954482000000	-0.250%	1,472	+9.433%
2025-01-29	3.34340758	3.35001153000000	3.33211446000000	3.34792545000000	+0.103%	1,411	+9.159%
2025-01-28	3.34986542	3.35086757000000	3.33747176000000	3.34446829000000	-0.149%	1,415	+9.272%
2025-01-27	3.34944803	3.36601430000000	3.34097674000000	3.34946890000000	+0.015%	1,409	+9.109%
2025-01-26	3.35099288	3.35352896000000	3.34861357000000	3.34896816000000	-0.201%	119	+9.125%
2025-01-24	3.32056920	3.36054405000000	3.32056920000000	3.35569883000000	+1.038%	1,241	+8.906%
2025-01-23	3.31138636	3.32638326000000	3.30487273000000	3.32122560000000	+0.334%	1,432	+10.036%
2025-01-22	3.31907275	3.32689785000000	3.30857421000000	3.31018347000000	-0.172%	1,422	+10.403%
2025-01-21	3.29737321	3.32266238000000	3.28763438000000	3.31589984000000	+0.032%	1,436	+10.213%
2025-01-20	3.27495782	3.31821240000000	3.27053513000000	3.31483674000000	+1.318%	1,421	+10.248%
2025-01-19	3.27288295	3.27419993000000	3.26918283000000	3.27170937000000	+0.006%	122	+11.702%
2025-01-17	3.28892151	3.29133762000000	3.26928222000000	3.27151028000000	-0.528%	1,301	+11.709%
2025-01-16	3.28707157	3.29571577000000	3.27334275000000	3.28886116000000	-0.066%	1,366	+11.119%
2025-01-15	3.28103355	3.30775998000000	3.27250593000000	3.29103541000000	+0.258%	1,423	+11.046%
2025-01-14	3.28171447	3.29123688000000	3.26336874000000	3.28255600000000	-0.172%	1,407	+11.333%
2025-01-13	3.28049301	3.29288982000000	3.25286480000000	3.28821749000000	+0.228%	1,424	+11.141%
2025-01-12	3.28155423	3.28291679000000	3.27960400000000	3.28073323000000	+0.044%	107	+11.394%
2025-01-10	3.30643773	3.31240643000000	3.27821273000000	3.27929247000000	-0.813%	1,291	+11.443%
2025-01-09	3.31530687	3.31749577000000	3.29161973000000	3.30617340000000	-0.485%	1,174	+10.537%
2025-01-08	3.35437984	3.35863366000000	3.31250847000000	3.32229280000000	-0.949%	1,397	+10.001%
2025-01-07	3.36331903	3.38053320000000	3.35291550000000	3.35410779000000	-0.263%	1,409	+8.958%
2025-01-06	3.34095598	3.37353329000000	3.34062383000000	3.36294035000000	+0.676%	1,427	+8.671%
2025-01-05	3.33869455	3.34249301000000	3.33765823000000	3.34035402000000	+0.021%	124	+9.406%
2025-01-03	3.32955566	3.34249301000000	3.32885474000000	3.33964854000000	+0.357%	1,284	+9.429%
2025-01-02	3.36508731	3.37107959000000	3.32243652000000	3.32776272000000	-1.117%	1,436	+9.820%
2025-01-01	3.36538221	3.36550861000000	3.36235147000000	3.36534008000000	+0.028%	169	+8.594%
2024-12-31	3.37226369	3.37847264000000	3.36209915000000	3.36441346000000	-0.262%	1,061	+8.624%
2024-12-30	3.38151125	3.38927063000000	3.36218326000000	3.37325813000000	-0.237%	1,387	+8.339%
2024-12-29	3.38041097	3.38368200000000	3.37796319000000	3.38125605000000	+0.009%	114	+8.083%
2024-12-27	3.36755338	3.38468318000000	3.36172075000000	3.38095837000000	+0.384%	1,301	+8.092%
2024-12-26	3.37200988	3.37323696000000	3.36088017000000	3.36803859000000	-0.112%	1,407	+8.507%
2024-12-25	3.36965816	3.46105748000000	3.33578736000000	3.37179841000000	+0.080%	629	+8.386%
2024-12-24	3.36856615	3.38004438000000	3.36540327000000	3.36909387000000	-0.004%	1,361	+8.473%
2024-12-23	3.37942826	3.38380978000000	3.36315072000000	3.36924166000000	-0.285%	1,418	+8.468%
2024-12-22	3.37734782	3.38025690000000	3.37647820000000	3.37885482000000	+0.018%	126	+8.160%
2024-12-20	3.35701887	3.39038202000000	3.35368935000000	3.37826035000000	+0.557%	1,279	+8.179%
2024-12-19	3.38210687	3.40455173000000	3.35892742000000	3.35953610000000	-0.555%	1,406	+8.782%
2024-12-18	3.41662430	3.41984072000000	3.37730539000000	3.37828158000000	-1.129%	1,422	+8.178%
2024-12-17	3.41293722	3.42132057000000	3.40517705000000	3.41684144000000	+0.156%	1,372	+6.957%
2024-12-16	3.39462053	3.41319722000000	3.39453480000000	3.41152955000000	+0.508%	1,386	+7.124%
2024-12-15	3.39116377	3.39434192000000	3.38982020000000	3.39427763000000	+0.148%	116	+7.668%
2024-12-13	3.40720555	3.40765906000000	3.38927063000000	3.38927063000000	-0.542%	1,177	+7.827%
2024-12-12	3.43213171	3.43742008000000	3.40511236000000	3.40772385000000	-0.698%	1,411	+7.243%
2024-12-11	3.43388538	3.43594823000000	3.41779716000000	3.43167167000000	-0.101%	1,401	+6.495%
2024-12-10	3.42605160	3.43513596000000	3.42051520000000	3.43513596000000	+0.235%	1,384	+6.388%
2024-12-09	3.42517854	3.44047764000000	3.41857951000000	3.42707802000000	0.000%	1,390	+6.638%
2024-12-08	3.42515672	3.42803948000000	3.42342217000000	3.42707802000000	+0.057%	122	+6.638%
2024-12-06	3.42773350	3.44279091000000	3.42003651000000	3.42511308000000	-0.136%	1,282	+6.699%
2024-12-05	3.41467132	3.43274529000000	3.41458458000000	3.42978897000000	+0.457%	1,165	+6.553%
2024-12-04	3.40386198	3.41971021000000	3.39717302000000	3.41417259000000	+0.214%	1,251	+7.041%
2024-12-03	3.39869777	3.41380405000000	3.39736623000000	3.40688169000000	+0.125%	1,146	+7.270%
2024-12-02	3.41116159	3.41988423000000	3.39213608000000	3.40261253000000	-0.330%	1,415	+7.404%
2024-12-01	3.42258381	3.42352095000000	3.41321889000000	3.41386908000000	-0.289%	119	+7.050%
2024-11-29	3.41438941	3.42736203000000	3.40677375000000	3.42376076000000	+0.321%	1,297	+6.741%
2024-11-28	3.40558688	3.41282890000000	3.39960037000000	3.41280723000000	+0.147%	1,380	+7.084%
2024-11-27	3.38061822	3.41235236000000	3.37819667000000	3.40781025000000	+0.818%	1,410	+7.241%
2024-11-26	3.36357153	3.39138717000000	3.36357153000000	3.38015064000000	+0.254%	1,419	+8.118%
2024-11-25	3.38745550	3.38745550000000	3.36854504000000	3.37158696000000	+0.090%	590	+8.393%
2024-11-22	3.38483234	3.38542913000000	3.35745911000000	3.36854504000000	-0.424%	1,280	+8.491%
2024-11-21	3.40177289	3.40325868000000	3.38112847000000	3.38287296000000	-0.556%	1,455	+8.031%
2024-11-20	3.39960037	3.40276327000000	3.39871925000000	3.40179441000000	-0.311%	231	+7.430%
2024-11-19	3.40791826	3.41239567000000	3.40739990000000	3.41239567000000	+0.122%	231	+7.096%
2024-11-18	3.40761586	3.40908514000000	3.40644998000000	3.40822071000000	+0.492%	231	+7.228%
2024-11-17	3.39369915	3.39492063000000	3.39008273000000	3.39153693000000	-0.037%	121	+7.755%
2024-11-15	3.38952704	3.39277826000000	3.38666599000000	3.39277826000000	-0.342%	121	+7.716%
2024-11-14	3.40537117	3.40649314000000	3.40033141000000	3.40442238000000	-0.338%	234	+7.347%
2024-11-13	3.41523529	3.41749301000000	3.41419427000000	3.41597306000000	-0.229%	232	+6.984%
2024-11-12	3.42437135	3.42827993000000	3.42336835000000	3.42380437000000	-1.063%	233	+6.740%
2024-11-11	3.45815913	3.46058535000000	3.45726963000000	3.46058535000000	-0.327%	220	+5.605%
2024-11-10	3.47222940	3.47263309000000	3.46730298000000	3.47193790000000	-0.032%	109	+5.260%
2024-11-08	3.48783953	3.48822423000000	3.46350577000000	3.47305931000000	-0.494%	1,282	+5.226%
2024-11-07	3.46384048	3.49695925000000	3.46172172000000	3.49028493000000	+0.784%	1,423	+4.707%
2024-11-06	3.48295900	3.48976386000000	3.45017006000000	3.46312650000000	-1.206%	1,432	+5.528%
2024-11-05	3.48142536	3.50713312000000	3.48077544000000	3.50541813000000	+0.660%	1,376	+4.254%
2024-11-04	3.48458432	3.49427738000000	3.47714735000000	3.48241756000000	+0.012%	1,387	+4.943%
2024-11-03	3.48659540	3.48727395000000	3.48131265000000	3.48198904000000	+0.158%	119	+4.956%
2024-11-01	3.46573841	3.48924295000000	3.46370659000000	3.47649531000000	+0.272%	1,279	+5.122%
2024-10-31	3.48320721	3.49443636000000	3.45380494000000	3.46707938000000	-0.473%	1,439	+5.407%
2024-10-30	3.49859767	3.50557812000000	3.47795711000000	3.48356832000000	-0.419%	1,439	+4.908%
2024-10-29	3.48842792	3.49912138000000	3.48325235000000	3.49821068000000	+0.299%	1,419	+4.469%
2024-10-28	3.48377147	3.49477708000000	3.47858719000000	3.48777165000000	+0.129%	1,414	+4.782%
2024-10-27	3.48793898	3.48836002000000	3.48289131000000	3.48327492000000	-0.025%	152	+4.917%
2024-10-25	3.48725133	3.49414112000000	3.48311695000000	3.48415527000000	-0.072%	1,220	+4.891%
2024-10-24	3.47189306	3.49114616000000	3.47099648000000	3.48666334000000	+0.423%	1,330	+4.815%
2024-10-23	3.48856373	3.49318762000000	3.47010036000000	3.47198274000000	-0.511%	1,416	+5.258%
2024-10-22	3.48958266	3.49864321000000	3.47984803000000	3.48980917000000	-0.012%	1,415	+4.721%
2024-10-21	3.50786536	3.50882689000000	3.48845056000000	3.49021695000000	-0.524%	1,428	+4.709%
2024-10-20	3.50742890	3.51015558000000	3.50742890000000	3.50859791000000	+0.001%	104	+4.160%
2024-10-18	3.49971359	3.51325213000000	3.49786930000000	3.50855211000000	+0.280%	1,238	+4.161%
2024-10-17	3.49141822	3.50010091000000	3.48777165000000	3.49875704000000	+0.190%	1,428	+4.453%
2024-10-16	3.51203580	3.51513567000000	3.48856373000000	3.49212123000000	-0.561%	1,441	+4.651%
2024-10-15	3.51189815	3.52206696000000	3.50470976000000	3.51182933000000	-0.016%	1,458	+4.064%
2024-10-14	3.50630971	3.51359653000000	3.50295149000000	3.51237996000000	-0.024%	1,363	+4.048%
2024-10-13	3.51320856	3.51320856000000	3.51320856000000	3.51320856000000	+0.015%	1	+4.023%
2024-10-11	3.51111837	3.51649214000000	3.50642405000000	3.51267828000000	+0.054%	1,249	+4.039%
2024-10-10	3.51336692	3.51939253000000	3.50057948000000	3.51079738000000	-0.056%	1,412	+4.095%
2024-10-09	3.52192853	3.52239002000000	3.51031601000000	3.51277009000000	-0.210%	1,395	+4.036%
2024-10-08	3.51833310	3.52506901000000	3.51192109000000	3.52017600000000	+0.081%	1,462	+3.817%
2024-10-07	3.52726605	3.53083339000000	3.51054522000000	3.51732034000000	-0.303%	1,452	+3.902%
2024-10-06	3.52557379	3.52830771000000	3.52465304000000	3.52800672000000	0.000%	176	+3.587%
2024-10-04	3.52967437	3.54164883000000	3.51382616000000	3.52800672000000	-0.056%	1,289	+3.587%
2024-10-03	3.56560666	3.56574855000000	3.51964597000000	3.52997564000000	-1.009%	1,476	+3.529%
2024-10-02	3.56901508	3.57651755000000	3.56130810000000	3.56596140000000	-0.056%	1,458	+2.484%
2024-10-01	3.59610986	3.59938408000000	3.55869154000000	3.56794925000000	-0.768%	1,472	+2.427%
2024-09-30	3.59772215	3.60849167000000	3.58993877000000	3.59558076000000	-0.052%	1,465	+1.640%
2024-09-29	3.59502778	3.59793883000000	3.59478741000000	3.59745734000000	+0.075%	170	+1.587%
2024-09-27	3.60469326	3.60941224000000	3.59156952000000	3.59476338000000	-0.275%	1,274	+1.663%
2024-09-26	3.57870774	3.61086672000000	3.57870774000000	3.60469326000000	+0.712%	1,437	+1.383%
2024-09-25	3.60916994	3.60999389000000	3.57873156000000	3.57920805000000	-0.834%	1,433	+2.105%
2024-09-24	3.58859691	3.60938801000000	3.58402773000000	3.60931531000000	+0.581%	1,425	+1.253%
2024-09-23	3.57899362	3.59120967000000	3.56170918000000	3.58845320000000	+0.266%	1,407	+1.842%
2024-09-22	3.57933780	3.58140155000000	3.57892214000000	3.57892214000000	-0.071%	165	+2.113%
2024-09-20	3.57038975	3.58617930000000	3.56683672000000	3.58144926000000	+0.327%	1,259	+2.041%
2024-09-19	3.55058346	3.57846955000000	3.53594212000000	3.56977339000000	+0.591%	1,454	+2.375%
2024-09-18	3.53952704	3.57418746000000	3.53640729000000	3.54880230000000	+0.255%	1,449	+2.980%
2024-09-17	3.55100558	3.55640814000000	3.53410592000000	3.53978339000000	-0.320%	1,406	+3.242%
2024-09-16	3.53113486	3.55370481000000	3.53113486000000	3.55114631000000	+0.568%	1,426	+2.912%
2024-09-15	3.52752062	3.53176115000000	3.52691840000000	3.53108847000000	+0.086%	155	+3.497%
2024-09-13	3.52944266	3.53719835000000	3.52583188000000	3.52805302000000	-0.066%	1,263	+3.586%
2024-09-12	3.50493823	3.53036969000000	3.50299713000000	3.53036969000000	+0.726%	1,414	+3.518%
2024-09-11	3.51651514	3.52435267000000	3.49539054000000	3.50493823000000	-0.323%	1,427	+4.269%
2024-09-10	3.51368838	3.52326717000000	3.50788825000000	3.51630815000000	+0.082%	1,403	+3.932%
2024-09-09	3.53023060	3.53317693000000	3.51329805000000	3.51341284000000	-0.477%	1,409	+4.017%
2024-09-08	3.53046242	3.53183075000000	3.52800672000000	3.53025378000000	+0.021%	169	+3.521%
2024-09-06	3.54183548	3.55753770000000	3.52432957000000	3.52951217000000	-0.358%	1,251	+3.543%
2024-09-05	3.53340913	3.54442730000000	3.53173795000000	3.54218550000000	+0.248%	1,405	+3.172%
2024-09-04	3.52486101	3.54162550000000	3.52236694000000	3.53340913000000	+0.229%	1,423	+3.429%
2024-09-03	3.53257334	3.53408269000000	3.51826403000000	3.52534638000000	-0.199%	1,432	+3.665%
2024-09-02	3.52923414	3.53640729000000	3.52689583000000	3.53236446000000	+0.084%	1,389	+3.459%
2024-09-01	3.53095019	3.53108847000000	3.52826199000000	3.52939632000000	+0.021%	171	+3.546%
2024-08-30	3.53924744	3.54824020000000	3.52428336000000	3.52865506000000	-0.291%	1,270	+3.568%
2024-08-29	3.54702293	3.55537333000000	3.53408269000000	3.53896788000000	-0.206%	1,427	+3.266%
2024-08-28	3.56329076	3.56454286000000	3.54013301000000	3.54627425000000	-0.483%	1,429	+3.053%
2024-08-27	3.54585326	3.56619793000000	3.54316594000000	3.56347970000000	+0.490%	1,436	+2.556%
2024-08-26	3.55156856	3.55422165000000	3.54311924000000	3.54608713000000	-0.156%	1,428	+3.059%
2024-08-25	3.55248378	3.55459763000000	3.54973953000000	3.55163894000000	-0.037%	170	+2.898%
2024-08-23	3.52015295	3.55617290000000	3.51962293000000	3.55295330000000	+0.917%	1,251	+2.860%
2024-08-22	3.52038344	3.52939632000000	3.51522760000000	3.52066007000000	+0.039%	1,408	+3.803%
2024-08-21	3.50324821	3.52617875000000	3.49789205000000	3.51927735000000	+0.442%	1,417	+3.844%
2024-08-20	3.49205318	3.50505248000000	3.48795267000000	3.50379615000000	+0.345%	1,372	+4.303%
2024-08-19	3.48020843	3.49359620000000	3.47865471000000	3.49175835000000	+0.335%	1,403	+4.662%
2024-08-18	3.47797961	3.48147045000000	3.47672012000000	3.48009580000000	+0.008%	165	+5.013%
2024-08-16	3.45655836	3.48009580000000	3.45638059000000	3.47982550000000	+0.671%	1,255	+5.021%
2024-08-15	3.44751523	3.45996177000000	3.44096207000000	3.45662503000000	+0.256%	1,405	+5.726%
2024-08-14	3.45860405	3.45927165000000	3.44647653000000	3.44780264000000	-0.307%	1,417	+5.997%
2024-08-13	3.43241656	3.46045170000000	3.43125554000000	3.45842607000000	+0.744%	1,413	+5.671%
2024-08-12	3.42692511	3.43924516000000	3.42672853000000	3.43289872000000	+0.166%	1,418	+6.457%
2024-08-11	3.43180309	3.43184691000000	3.42720910000000	3.42720910000000	-0.085%	165	+6.634%
2024-08-09	3.42616077	3.43373186000000	3.42149476000000	3.43013908000000	+0.103%	1,209	+6.543%
2024-08-08	3.40969051	3.42799577000000	3.40481046000000	3.42659749000000	+0.539%	1,370	+6.653%
2024-08-07	3.40934456	3.42336835000000	3.40822071000000	3.40822071000000	-0.023%	1,433	+7.228%
2024-08-06	3.43777175	3.44177709000000	3.40673058000000	3.40899868000000	-0.834%	1,456	+7.203%
2024-08-05	3.43726625	3.44493070000000	3.41688487000000	3.43766185000000	-0.004%	1,454	+6.309%
2024-08-04	3.44223958	3.44387150000000	3.43601411000000	3.43781572000000	-0.120%	169	+6.305%
2024-08-02	3.42123349	3.45125529000000	3.41588625000000	3.44195337000000	+0.592%	1,251	+6.177%
2024-08-01	3.45542537	3.45720293000000	3.42153830000000	3.42171251000000	-0.962%	1,423	+6.805%
2024-07-31	3.45098945	3.45793671000000	3.44660910000000	3.45493686000000	+0.121%	1,423	+5.778%
2024-07-30	3.45671392	3.45815913000000	3.44618935000000	3.45076796000000	-0.180%	1,392	+5.906%
2024-07-29	3.45889331	3.46451010000000	3.44276887000000	3.45700287000000	-0.061%	1,396	+5.715%
2024-07-28	3.45815913	3.46051852000000	3.45784775000000	3.45911586000000	-0.006%	169	+5.650%
2024-07-26	3.46080811	3.46105317000000	3.45833709000000	3.45933843000000	+0.105%	26	+5.643%
2024-07-25	3.46723590	3.47117576000000	3.45415997000000	3.45571410000000	-0.334%	1,390	+5.754%
2024-07-24	3.46810816	3.47766465000000	3.46172172000000	3.46728062000000	-0.015%	1,382	+5.401%
2024-07-23	3.47604577	3.47712486000000	3.46439848000000	3.46781736000000	-0.245%	1,393	+5.385%
2024-07-22	3.47636044	3.47885729000000	3.46931664000000	3.47633796000000	-0.005%	1,366	+5.127%
2024-07-21	3.47180978	3.47831713000000	3.47095166000000	3.47649531000000	+0.148%	169	+5.122%
2024-07-19	3.48034361	3.48088440000000	3.46797394000000	3.47135506000000	-0.282%	1,216	+5.278%
2024-07-18	3.49709573	3.49802860000000	3.47872223000000	3.48117740000000	-0.440%	1,384	+4.980%
2024-07-17	3.48829212	3.50644692000000	3.48551053000000	3.49654989000000	+0.252%	1,163	+4.519%
2024-07-16	3.48643724	3.48912973000000	3.47845215000000	3.48777165000000	+0.040%	1,354	+4.782%
2024-07-15	3.48605294	3.49314223000000	3.48453916000000	3.48636941000000	+0.014%	1,367	+4.824%
2024-07-14	3.48525078	3.48999039000000	3.48487795000000	3.48589472000000	-0.156%	156	+4.838%
2024-07-12	3.47411409	3.49214391000000	3.46842139000000	3.49135020000000	+0.507%	1,229	+4.675%
2024-07-11	3.45546979	3.48061398000000	3.45435971000000	3.47373250000000	+0.536%	1,372	+5.205%
2024-07-10	3.43790365	3.45549200000000	3.43649728000000	3.45520331000000	+0.504%	1,367	+5.770%
2024-07-09	3.44510730	3.44751523000000	3.43513596000000	3.43785968000000	-0.207%	1,325	+6.303%
2024-07-08	3.44268069	3.45316163000000	3.44127041000000	3.44497485000000	+0.064%	1,353	+6.084%
2024-07-07	3.44021346	3.44515145000000	3.43937717000000	3.44276887000000	-0.063%	174	+6.152%
2024-07-05	3.42902335	3.44550471000000	3.42902335000000	3.44493070000000	+0.470%	1,213	+6.085%
2024-07-04	3.42690327	3.43215362000000	3.42467673000000	3.42882653000000	+0.060%	1,335	+6.583%
2024-07-03	3.41137803	3.43465317000000	3.40826392000000	3.42677222000000	+0.469%	1,175	+6.647%
2024-07-02	3.39938542	3.41207083000000	3.39128021000000	3.41077206000000	+0.339%	1,368	+7.147%
2024-07-01	3.39998735	3.41334891000000	3.39607863000000	3.39925647000000	-0.021%	1,375	+7.510%
2024-06-30	3.40433615	3.40433615000000	3.39867628000000	3.39998735000000	+0.025%	167	+7.487%
2024-06-28	3.39917050	3.40295711000000	3.39269262000000	3.39912752000000	-0.003%	1,205	+7.515%
2024-06-27	3.39247855	3.40582418000000	3.39055307000000	3.39921348000000	+0.186%	1,360	+7.512%
2024-06-26	3.40921485	3.41181099000000	3.39136578000000	3.39290673000000	-0.492%	1,345	+7.712%
2024-06-25	3.40925808	3.41462795000000	3.40606153000000	3.40969051000000	+0.013%	1,353	+7.181%
2024-06-24	3.39723742	3.41332724000000	3.39599282000000	3.40923647000000	+0.353%	1,357	+7.196%
2024-06-23	3.39775270	3.39922837000000	3.39697984000000	3.39725889000000	-0.068%	160	+7.574%
2024-06-21	3.40334485	3.40670899000000	3.39329218000000	3.39955738000000	-0.110%	1,220	+7.501%
2024-06-20	3.41936222	3.41936222000000	3.40194509000000	3.40330177000000	-0.473%	1,390	+7.383%
2024-06-19	3.41553904	3.42458947000000	3.41428100000000	3.41949271000000	+0.099%	1,365	+6.874%
2024-06-18	3.41768853	3.41936222000000	3.40567317000000	3.41610329000000	-0.047%	1,406	+6.980%
2024-06-17	3.40973376	3.41814483000000	3.40308635000000	3.41771025000000	+0.248%	1,389	+6.930%
2024-06-16	3.41077206	3.41132580000000	3.40835034000000	3.40925808000000	-0.030%	173	+7.195%
2024-06-14	3.42847669	3.43079574000000	3.40239720000000	3.41029610000000	-0.546%	1,236	+7.162%
2024-06-13	3.43968523	3.44239413000000	3.42458947000000	3.42900148000000	-0.318%	1,390	+6.578%
2024-06-12	3.42445860	3.45684728000000	3.42286707000000	3.43992732000000	+0.444%	1,388	+6.239%
2024-06-11	3.42123349	3.42773350000000	3.41549564000000	3.42472036000000	+0.111%	1,388	+6.711%
2024-06-10	3.42171251	3.42397881000000	3.41116159000000	3.42093611000000	-0.024%	1,400	+6.829%
2024-06-09	3.42245308	3.42400061000000	3.41897082000000	3.42175607000000	+0.080%	170	+6.804%
2024-06-07	3.43843133	3.44378327000000	3.41857951000000	3.41901431000000	-0.571%	1,231	+6.889%
2024-06-06	3.43942118	3.44332010000000	3.43101468000000	3.43865125000000	-0.027%	1,408	+6.279%
2024-06-05	3.43364414	3.43957520000000	3.42939518000000	3.43957520000000	+0.179%	1,570	+6.250%
2024-06-04	3.44365092	3.44541639000000	3.42620444000000	3.43342487000000	-0.291%	1,669	+6.441%
2024-06-03	3.42572415	3.44465946000000	3.41293722000000	3.44345242000000	+0.511%	1,646	+6.131%
2024-06-02	3.42731834	3.42731834000000	3.42402242000000	3.42594245000000	+0.017%	191	+6.673%
2024-05-31	3.42173429	3.43210980000000	3.41410755000000	3.42537494000000	+0.104%	1,485	+6.691%
2024-05-30	3.41328390	3.42646646000000	3.40895545000000	3.42182140000000	+0.249%	1,652	+6.801%
2024-05-29	3.42950456	3.43316177000000	3.41272058000000	3.41332724000000	-0.471%	1,656	+7.067%
2024-05-28	3.43346872	3.44078589000000	3.42865160000000	3.42948268000000	-0.112%	1,665	+6.563%
2024-05-27	3.42341195	3.43482872000000	3.42315039000000	3.43333716000000	+0.296%	1,663	+6.443%
2024-05-26	3.42342217	3.42561502000000	3.42319398000000	3.42319398000000	-0.031%	196	+6.759%
2024-05-24	3.41185430	3.42773350000000	3.40925808000000	3.42424049000000	+0.349%	1,461	+6.726%
2024-05-23	3.41940572	3.42642279000000	3.40990677000000	3.41233070000000	-0.211%	1,659	+7.099%
2024-05-22	3.41688487	3.43040172000000	3.41419427000000	3.41955796000000	+0.076%	1,655	+6.872%
2024-05-21	3.41692830	3.42118995000000	3.41185430000000	3.41697173000000	+0.011%	1,651	+6.953%
2024-05-20	3.41510513	3.42097226000000	3.41142132000000	3.41658088000000	+0.025%	1,649	+6.965%
2024-05-19	3.41266937	3.41640719000000	3.41222241000000	3.41573433000000	+0.039%	191	+6.992%
2024-05-17	3.40636365	3.41688487000000	3.39938542000000	3.41441110000000	+0.238%	1,486	+7.033%
2024-05-16	3.41064224	3.41393411000000	3.39912752000000	3.40631230000000	-0.142%	1,662	+7.288%
2024-05-15	3.38283039	3.41224407000000	3.38283039000000	3.41116159000000	+0.831%	1,678	+7.135%
2024-05-14	3.37654181	3.38568496000000	3.36327695000000	3.38304325000000	+0.189%	1,669	+8.026%
2024-05-13	3.36639367	3.37866372000000	3.36508731000000	3.37666905000000	+0.310%	1,676	+8.230%
2024-05-12	3.36593001	3.36761666000000	3.36508731000000	3.36622505000000	-0.024%	194	+8.565%
2024-05-10	3.36723702	3.37137554000000	3.36109027000000	3.36704723000000	+0.003%	1,483	+8.539%
2024-05-09	3.35840288	3.36846062000000	3.34598773000000	3.36694180000000	+0.256%	1,679	+8.542%
2024-05-08	3.36083815	3.36159464000000	3.35187032000000	3.35836092000000	-0.065%	1,680	+8.820%
2024-05-07	3.37692356	3.37921585000000	3.35962007000000	3.36054405000000	-0.488%	1,657	+8.749%
2024-05-06	3.37086823	3.38542913000000	3.37069917000000	3.37700840000000	+0.170%	1,539	+8.219%
2024-05-05	3.37315334	3.37503688000000	3.37112187000000	3.37129098000000	-0.046%	109	+8.402%
2024-05-03	3.37061464	3.39528510000000	3.36841841000000	3.37283489000000	+0.061%	1,448	+8.353%
2024-05-02	3.37010756	3.37209448000000	3.35325009000000	3.37078370000000	+0.031%	1,469	+8.419%

.dark-mode .cYfqDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYfqDy{ color: #333333; background-color: white; border: 2px solid #333333; }GBPXCDPound sterling / East Caribbean dollarforex

GBPXCD
Pound sterling / East Caribbean dollar
forex