Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0627 GBP |
3,309.4252 |
0.0630 GBP |
0.0627 GBP |
0.0630 GBP |
0.0627 GBP |
| 2025-06-17 |
0.0643 GBP |
4,036.2537 |
0.0640 GBP |
0.0636 GBP |
0.0650 GBP |
0.0636 GBP |
| 2025-06-16 |
0.0661 GBP |
30,837.4632 |
0.0643 GBP |
0.0642 GBP |
0.0663 GBP |
0.0657 GBP |
| 2025-06-15 |
0.0642 GBP |
12,424.6748 |
0.0642 GBP |
0.0637 GBP |
0.0647 GBP |
0.0640 GBP |
| 2025-06-14 |
0.0650 GBP |
8,885.7867 |
0.0650 GBP |
0.0643 GBP |
0.0653 GBP |
0.0649 GBP |
| 2025-06-13 |
0.0632 GBP |
25,504.5949 |
0.0651 GBP |
0.0618 GBP |
0.0651 GBP |
0.0637 GBP |
| 2025-06-12 |
0.0692 GBP |
112,592.1726 |
0.0710 GBP |
0.0680 GBP |
0.0710 GBP |
0.0700 GBP |
| 2025-06-11 |
0.0742 GBP |
23,358.3903 |
0.0748 GBP |
0.0723 GBP |
0.0755 GBP |
0.0723 GBP |
| 2025-06-10 |
0.0715 GBP |
18,542.3258 |
0.0727 GBP |
0.0709 GBP |
0.0727 GBP |
0.0714 GBP |
| 2025-06-09 |
0.0696 GBP |
56,289.0615 |
0.0663 GBP |
0.0663 GBP |
0.0715 GBP |
0.0715 GBP |
| 2025-06-08 |
0.0681 GBP |
10,986.1560 |
0.0676 GBP |
0.0674 GBP |
0.0688 GBP |
0.0688 GBP |
| 2025-06-07 |
0.0681 GBP |
36,564.7160 |
0.0668 GBP |
0.0668 GBP |
0.0689 GBP |
0.0682 GBP |
| 2025-06-06 |
0.0667 GBP |
125,477.2674 |
0.0641 GBP |
0.0641 GBP |
0.0679 GBP |
0.0661 GBP |
| 2025-06-05 |
0.0658 GBP |
16,158.5773 |
0.0688 GBP |
0.0640 GBP |
0.0701 GBP |
0.0643 GBP |
| 2025-06-04 |
0.0725 GBP |
273.2541 |
0.0726 GBP |
0.0725 GBP |
0.0726 GBP |
0.0725 GBP |
| 2025-06-03 |
0.0729 GBP |
20,301.5920 |
0.0722 GBP |
0.0722 GBP |
0.0743 GBP |
0.0726 GBP |
| 2025-06-02 |
0.0689 GBP |
4,477.4054 |
0.0698 GBP |
0.0687 GBP |
0.0698 GBP |
0.0691 GBP |
| 2025-06-01 |
0.0706 GBP |
52,600.5232 |
0.0706 GBP |
0.0696 GBP |
0.0717 GBP |
0.0717 GBP |
| 2025-05-31 |
0.0683 GBP |
40,409.0372 |
0.0687 GBP |
0.0670 GBP |
0.0715 GBP |
0.0715 GBP |
| 2025-05-30 |
0.0740 GBP |
51,124.7283 |
0.0767 GBP |
0.0730 GBP |
0.0767 GBP |
0.0730 GBP |
| 2025-05-29 |
0.0800 GBP |
47,341.3788 |
0.0836 GBP |
0.0780 GBP |
0.0848 GBP |
0.0780 GBP |
| 2025-05-28 |
0.0819 GBP |
19,614.9805 |
0.0831 GBP |
0.0809 GBP |
0.0839 GBP |
0.0811 GBP |
| 2025-05-27 |
0.0831 GBP |
61,568.0073 |
0.0808 GBP |
0.0788 GBP |
0.0844 GBP |
0.0837 GBP |
| 2025-05-26 |
0.0826 GBP |
11,685.9248 |
0.0822 GBP |
0.0796 GBP |
0.0845 GBP |
0.0796 GBP |
| 2025-05-25 |
0.0784 GBP |
50,646.9162 |
0.0797 GBP |
0.0773 GBP |
0.0797 GBP |
0.0776 GBP |
| 2025-05-24 |
0.0818 GBP |
18,469.7719 |
0.0811 GBP |
0.0811 GBP |
0.0820 GBP |
0.0815 GBP |
| 2025-05-23 |
0.0861 GBP |
42,654.1692 |
0.0915 GBP |
0.0833 GBP |
0.0915 GBP |
0.0842 GBP |
| 2025-05-22 |
0.0873 GBP |
56,914.7238 |
0.0856 GBP |
0.0856 GBP |
0.0902 GBP |
0.0896 GBP |
| 2025-05-21 |
0.0827 GBP |
79,649.5392 |
0.0830 GBP |
0.0813 GBP |
0.0843 GBP |
0.0830 GBP |
| 2025-05-20 |
0.0808 GBP |
25,085.1082 |
0.0818 GBP |
0.0800 GBP |
0.0818 GBP |
0.0809 GBP |
| 2025-05-19 |
0.0808 GBP |
29,692.8139 |
0.0825 GBP |
0.0787 GBP |
0.0827 GBP |
0.0822 GBP |
| 2025-05-18 |
0.0831 GBP |
23,609.4197 |
0.0799 GBP |
0.0799 GBP |
0.0869 GBP |
0.0817 GBP |
| 2025-05-17 |
0.0818 GBP |
10,973.6789 |
0.0820 GBP |
0.0800 GBP |
0.0821 GBP |
0.0804 GBP |
| 2025-05-16 |
0.0859 GBP |
21,874.0330 |
0.0858 GBP |
0.0837 GBP |
0.0874 GBP |
0.0841 GBP |
| 2025-05-15 |
0.0859 GBP |
13,406.9868 |
0.0900 GBP |
0.0847 GBP |
0.0900 GBP |
0.0853 GBP |
| 2025-05-14 |
0.0929 GBP |
121,737.3595 |
0.0970 GBP |
0.0917 GBP |
0.0982 GBP |
0.0917 GBP |
| 2025-05-13 |
0.0878 GBP |
28,920.4011 |
0.0898 GBP |
0.0844 GBP |
0.0916 GBP |
0.0903 GBP |
| 2025-05-12 |
0.0910 GBP |
87,296.0102 |
0.0896 GBP |
0.0859 GBP |
0.0951 GBP |
0.0891 GBP |
| 2025-05-11 |
0.0895 GBP |
70,000.0145 |
0.0920 GBP |
0.0870 GBP |
0.0927 GBP |
0.0883 GBP |
| 2025-05-10 |
0.0889 GBP |
126,669.2320 |
0.0857 GBP |
0.0839 GBP |
0.0942 GBP |
0.0941 GBP |
| 2025-05-09 |
0.0821 GBP |
74,177.0637 |
0.0785 GBP |
0.0780 GBP |
0.0854 GBP |
0.0832 GBP |
| 2025-05-08 |
0.0741 GBP |
47,556.5078 |
0.0695 GBP |
0.0695 GBP |
0.0781 GBP |
0.0781 GBP |
| 2025-05-07 |
0.0686 GBP |
103,974.8522 |
0.0682 GBP |
0.0670 GBP |
0.0693 GBP |
0.0670 GBP |
| 2025-05-06 |
0.0660 GBP |
52,763.0360 |
0.0685 GBP |
0.0650 GBP |
0.0690 GBP |
0.0652 GBP |
| 2025-05-05 |
0.0682 GBP |
24,308.0180 |
0.0686 GBP |
0.0667 GBP |
0.0691 GBP |
0.0682 GBP |
| 2025-05-04 |
0.0693 GBP |
16,716.8936 |
0.0705 GBP |
0.0685 GBP |
0.0705 GBP |
0.0691 GBP |
| 2025-05-03 |
0.0716 GBP |
43,413.0334 |
0.0739 GBP |
0.0702 GBP |
0.0739 GBP |
0.0715 GBP |
| 2025-05-02 |
0.0730 GBP |
184,338.6284 |
0.0756 GBP |
0.0679 GBP |
0.0760 GBP |
0.0740 GBP |
| 2025-05-01 |
0.0747 GBP |
176,374.2182 |
0.0733 GBP |
0.0733 GBP |
0.0751 GBP |
0.0746 GBP |
| 2025-04-30 |
0.0713 GBP |
1,047.2662 |
0.0726 GBP |
0.0704 GBP |
0.0735 GBP |
0.0704 GBP |