Market [unlinked] / GBP
Identifier on Coinbase Pro: BTRST-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
3.4030 GBP |
52,235.8100 |
3.7370 GBP |
3.1410 GBP |
3.7580 GBP |
3.4030 GBP |
| 2021-11-19 |
3.7300 GBP |
23,956.4700 |
3.6060 GBP |
3.4730 GBP |
4.0140 GBP |
3.7300 GBP |
| 2021-11-18 |
3.7050 GBP |
36,985.3300 |
3.7700 GBP |
3.6900 GBP |
4.9000 GBP |
3.7050 GBP |
| 2021-11-17 |
3.7770 GBP |
5,815.4500 |
4.0480 GBP |
3.7550 GBP |
4.0480 GBP |
3.7770 GBP |
| 2021-11-16 |
3.9870 GBP |
10,932.5600 |
4.1430 GBP |
3.9300 GBP |
4.2820 GBP |
3.9870 GBP |
| 2021-11-15 |
4.1890 GBP |
6,874.9200 |
4.4080 GBP |
4.1540 GBP |
4.4290 GBP |
4.1890 GBP |
| 2021-11-14 |
4.4390 GBP |
5,524.0100 |
4.4220 GBP |
4.3910 GBP |
4.6210 GBP |
4.4390 GBP |
| 2021-11-13 |
4.4200 GBP |
3,661.9800 |
4.3350 GBP |
4.3350 GBP |
4.4810 GBP |
4.4200 GBP |
| 2021-11-12 |
4.3470 GBP |
9,592.8400 |
4.5000 GBP |
4.3200 GBP |
4.5050 GBP |
4.3470 GBP |
| 2021-11-11 |
4.5540 GBP |
15,504.2300 |
4.3860 GBP |
4.3000 GBP |
4.5590 GBP |
4.5540 GBP |
| 2021-11-10 |
4.3700 GBP |
25,329.1700 |
4.5090 GBP |
4.3430 GBP |
4.5370 GBP |
4.3700 GBP |
| 2021-11-09 |
4.5440 GBP |
8,410.5700 |
4.5800 GBP |
4.5090 GBP |
4.6700 GBP |
4.5440 GBP |
| 2021-11-08 |
4.6000 GBP |
11,153.4700 |
4.5750 GBP |
4.4570 GBP |
4.7900 GBP |
4.6000 GBP |
| 2021-11-07 |
4.5790 GBP |
7,127.7600 |
4.7040 GBP |
4.5500 GBP |
4.7790 GBP |
4.5790 GBP |
| 2021-11-06 |
4.7200 GBP |
19,223.5200 |
4.6530 GBP |
4.4100 GBP |
4.7400 GBP |
4.7200 GBP |
| 2021-11-05 |
4.6950 GBP |
16,035.3300 |
4.9000 GBP |
4.6900 GBP |
5.1390 GBP |
4.6950 GBP |
| 2021-11-04 |
5.0800 GBP |
45,976.7600 |
4.5500 GBP |
4.5500 GBP |
5.7950 GBP |
5.0800 GBP |
| 2021-11-03 |
4.5190 GBP |
16,006.5300 |
4.7500 GBP |
4.4400 GBP |
4.9000 GBP |
4.5190 GBP |
| 2021-11-02 |
4.6520 GBP |
25,466.9400 |
4.3430 GBP |
4.3430 GBP |
4.7800 GBP |
4.6520 GBP |
| 2021-11-01 |
4.3770 GBP |
42,375.5700 |
4.1940 GBP |
4.1300 GBP |
5.0200 GBP |
4.3770 GBP |
| 2021-10-31 |
4.1760 GBP |
6,554.4100 |
4.2090 GBP |
4.1100 GBP |
4.4300 GBP |
4.1760 GBP |
| 2021-10-30 |
4.1940 GBP |
20,380.9300 |
4.5390 GBP |
4.1800 GBP |
4.5550 GBP |
4.1940 GBP |
| 2021-10-29 |
4.5250 GBP |
20,876.0000 |
4.2690 GBP |
4.2200 GBP |
4.5800 GBP |
4.5250 GBP |
| 2021-10-28 |
4.2100 GBP |
23,262.5800 |
4.2250 GBP |
3.9600 GBP |
4.4200 GBP |
4.2100 GBP |
| 2021-10-27 |
4.1170 GBP |
22,434.1800 |
4.5530 GBP |
4.0510 GBP |
4.9200 GBP |
4.1170 GBP |
| 2021-10-26 |
4.5900 GBP |
41,435.2400 |
4.9200 GBP |
4.5700 GBP |
4.9210 GBP |
4.5900 GBP |
| 2021-10-25 |
4.8700 GBP |
25,923.5100 |
4.7020 GBP |
4.6910 GBP |
4.9800 GBP |
4.8700 GBP |
| 2021-10-24 |
4.7150 GBP |
65,206.8200 |
5.0300 GBP |
4.5260 GBP |
5.1150 GBP |
4.7150 GBP |
| 2021-10-23 |
4.9590 GBP |
33,312.3100 |
5.1770 GBP |
4.9050 GBP |
5.2400 GBP |
4.9590 GBP |
| 2021-10-22 |
5.1850 GBP |
37,317.8600 |
5.4200 GBP |
5.0730 GBP |
5.4200 GBP |
5.1850 GBP |
| 2021-10-21 |
5.4230 GBP |
77,869.3300 |
5.8020 GBP |
5.3800 GBP |
5.9320 GBP |
5.4230 GBP |
| 2021-10-20 |
5.9460 GBP |
161,757.9500 |
6.8050 GBP |
5.0000 GBP |
6.9750 GBP |
5.9460 GBP |
| 2021-10-19 |
6.7690 GBP |
4,491.3300 |
6.7750 GBP |
6.6320 GBP |
7.0180 GBP |
6.7690 GBP |
| 2021-10-18 |
6.7130 GBP |
4,746.7700 |
6.6850 GBP |
6.6770 GBP |
7.0940 GBP |
6.7130 GBP |
| 2021-10-17 |
6.6550 GBP |
1,574.0900 |
6.7130 GBP |
6.6200 GBP |
6.7400 GBP |
6.6550 GBP |
| 2021-10-16 |
6.6840 GBP |
7,409.0300 |
6.8630 GBP |
6.6820 GBP |
6.8630 GBP |
6.6840 GBP |
| 2021-10-15 |
6.8550 GBP |
10,196.5100 |
7.2640 GBP |
6.8000 GBP |
7.2640 GBP |
6.8550 GBP |
| 2021-10-14 |
7.3920 GBP |
17,396.4100 |
6.7550 GBP |
6.7100 GBP |
7.6730 GBP |
7.3920 GBP |
| 2021-10-13 |
6.7560 GBP |
9,068.0000 |
7.0300 GBP |
6.6660 GBP |
7.1150 GBP |
6.7560 GBP |
| 2021-10-12 |
7.0400 GBP |
13,611.2800 |
7.6760 GBP |
6.9570 GBP |
8.2740 GBP |
7.0400 GBP |
| 2021-10-11 |
8.0300 GBP |
40,895.7600 |
6.5800 GBP |
6.5800 GBP |
9.0320 GBP |
8.0300 GBP |
| 2021-10-10 |
6.5800 GBP |
13,706.7800 |
6.5130 GBP |
6.5020 GBP |
6.8880 GBP |
6.5800 GBP |
| 2021-10-09 |
6.4520 GBP |
11,955.9200 |
6.4050 GBP |
6.3210 GBP |
6.5800 GBP |
6.4520 GBP |
| 2021-10-08 |
6.2690 GBP |
12,451.7500 |
6.5450 GBP |
6.2630 GBP |
6.7220 GBP |
6.2690 GBP |
| 2021-10-07 |
6.5170 GBP |
12,001.5500 |
6.9450 GBP |
6.5060 GBP |
6.9450 GBP |
6.5170 GBP |
| 2021-10-06 |
6.8570 GBP |
13,844.7700 |
7.2180 GBP |
6.8360 GBP |
7.2620 GBP |
6.8570 GBP |
| 2021-10-05 |
7.0990 GBP |
7,788.8500 |
6.8990 GBP |
6.8990 GBP |
7.5130 GBP |
7.0990 GBP |
| 2021-10-04 |
6.8410 GBP |
10,664.8600 |
7.2210 GBP |
6.7500 GBP |
7.2210 GBP |
6.8410 GBP |
| 2021-10-03 |
7.2270 GBP |
1,580.6400 |
7.4590 GBP |
7.2190 GBP |
7.4590 GBP |
7.2270 GBP |
| 2021-10-02 |
7.4800 GBP |
1,183.1300 |
7.4300 GBP |
7.4200 GBP |
7.5640 GBP |
7.4800 GBP |