Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0361 GBP |
7,228.1495 |
0.0362 GBP |
0.0359 GBP |
0.0362 GBP |
0.0360 GBP |
| 2025-12-04 |
0.0370 GBP |
45,689.5635 |
0.0374 GBP |
0.0368 GBP |
0.0374 GBP |
0.0368 GBP |
| 2025-12-03 |
0.0374 GBP |
57,188.3937 |
0.0371 GBP |
0.0371 GBP |
0.0375 GBP |
0.0374 GBP |
| 2025-12-02 |
0.0371 GBP |
68,439.3799 |
0.0352 GBP |
0.0349 GBP |
0.0382 GBP |
0.0372 GBP |
| 2025-12-01 |
0.0359 GBP |
199,796.3811 |
0.0372 GBP |
0.0348 GBP |
0.0372 GBP |
0.0348 GBP |
| 2025-11-30 |
0.0378 GBP |
22,781.5708 |
0.0381 GBP |
0.0378 GBP |
0.0381 GBP |
0.0378 GBP |
| 2025-11-29 |
0.0382 GBP |
41,842.3539 |
0.0387 GBP |
0.0379 GBP |
0.0387 GBP |
0.0379 GBP |
| 2025-11-28 |
0.0393 GBP |
39,013.1931 |
0.0395 GBP |
0.0383 GBP |
0.0398 GBP |
0.0383 GBP |
| 2025-11-27 |
0.0390 GBP |
498.0000 |
0.0390 GBP |
0.0390 GBP |
0.0390 GBP |
0.0390 GBP |
| 2025-11-26 |
0.0386 GBP |
92,921.4192 |
0.0397 GBP |
0.0381 GBP |
0.0397 GBP |
0.0382 GBP |
| 2025-11-25 |
0.0387 GBP |
31,031.3239 |
0.0388 GBP |
0.0378 GBP |
0.0392 GBP |
0.0392 GBP |
| 2025-11-24 |
0.0383 GBP |
9,149.7690 |
0.0376 GBP |
0.0376 GBP |
0.0387 GBP |
0.0382 GBP |
| 2025-11-23 |
0.0380 GBP |
34,111.5491 |
0.0371 GBP |
0.0371 GBP |
0.0383 GBP |
0.0381 GBP |
| 2025-11-22 |
0.0371 GBP |
44,286.1451 |
0.0376 GBP |
0.0365 GBP |
0.0377 GBP |
0.0369 GBP |
| 2025-11-21 |
0.0379 GBP |
225,806.0617 |
0.0406 GBP |
0.0363 GBP |
0.0406 GBP |
0.0375 GBP |
| 2025-11-20 |
0.0426 GBP |
280,261.4066 |
0.0422 GBP |
0.0422 GBP |
0.0443 GBP |
0.0443 GBP |
| 2025-11-19 |
0.0413 GBP |
68,048.2604 |
0.0426 GBP |
0.0400 GBP |
0.0432 GBP |
0.0401 GBP |
| 2025-11-18 |
0.0425 GBP |
27,425.5139 |
0.0418 GBP |
0.0418 GBP |
0.0437 GBP |
0.0433 GBP |
| 2025-11-17 |
0.0429 GBP |
151,826.3458 |
0.0422 GBP |
0.0414 GBP |
0.0440 GBP |
0.0414 GBP |
| 2025-11-16 |
0.0424 GBP |
42,161.0444 |
0.0431 GBP |
0.0412 GBP |
0.0439 GBP |
0.0422 GBP |
| 2025-11-15 |
0.0440 GBP |
33,435.8514 |
0.0430 GBP |
0.0430 GBP |
0.0442 GBP |
0.0442 GBP |
| 2025-11-14 |
0.0446 GBP |
87,776.2831 |
0.0459 GBP |
0.0439 GBP |
0.0459 GBP |
0.0448 GBP |
| 2025-11-13 |
0.0471 GBP |
72,051.5806 |
0.0482 GBP |
0.0451 GBP |
0.0491 GBP |
0.0456 GBP |
| 2025-11-12 |
0.0493 GBP |
69,147.9061 |
0.0490 GBP |
0.0476 GBP |
0.0512 GBP |
0.0483 GBP |
| 2025-11-11 |
0.0515 GBP |
62,202.8953 |
0.0522 GBP |
0.0487 GBP |
0.0528 GBP |
0.0490 GBP |
| 2025-11-10 |
0.0525 GBP |
40,634.3745 |
0.0512 GBP |
0.0512 GBP |
0.0533 GBP |
0.0531 GBP |
| 2025-11-09 |
0.0490 GBP |
69,485.7756 |
0.0502 GBP |
0.0483 GBP |
0.0505 GBP |
0.0483 GBP |
| 2025-11-08 |
0.0510 GBP |
185,141.8348 |
0.0535 GBP |
0.0496 GBP |
0.0541 GBP |
0.0501 GBP |
| 2025-11-07 |
0.0494 GBP |
565,991.3355 |
0.0433 GBP |
0.0433 GBP |
0.0573 GBP |
0.0534 GBP |
| 2025-11-06 |
0.0423 GBP |
94,151.3591 |
0.0430 GBP |
0.0414 GBP |
0.0430 GBP |
0.0425 GBP |
| 2025-11-05 |
0.0426 GBP |
107,957.3421 |
0.0418 GBP |
0.0402 GBP |
0.0438 GBP |
0.0436 GBP |
| 2025-11-04 |
0.0438 GBP |
2,131.7368 |
0.0438 GBP |
0.0438 GBP |
0.0438 GBP |
0.0438 GBP |
| 2025-11-03 |
0.0460 GBP |
14,771.3895 |
0.0481 GBP |
0.0454 GBP |
0.0481 GBP |
0.0461 GBP |
| 2025-11-02 |
0.0491 GBP |
30,926.2902 |
0.0487 GBP |
0.0487 GBP |
0.0493 GBP |
0.0487 GBP |
| 2025-11-01 |
0.0481 GBP |
28,654.9436 |
0.0466 GBP |
0.0466 GBP |
0.0489 GBP |
0.0480 GBP |
| 2025-10-31 |
0.0470 GBP |
85,641.0957 |
0.0467 GBP |
0.0464 GBP |
0.0479 GBP |
0.0472 GBP |
| 2025-10-30 |
0.0473 GBP |
37,644.8493 |
0.0481 GBP |
0.0459 GBP |
0.0484 GBP |
0.0459 GBP |
| 2025-10-29 |
0.0480 GBP |
7,890.3558 |
0.0472 GBP |
0.0472 GBP |
0.0483 GBP |
0.0482 GBP |
| 2025-10-28 |
0.0487 GBP |
29,057.2598 |
0.0491 GBP |
0.0481 GBP |
0.0494 GBP |
0.0486 GBP |
| 2025-10-27 |
0.0494 GBP |
13,455.6388 |
0.0502 GBP |
0.0484 GBP |
0.0502 GBP |
0.0484 GBP |
| 2025-10-26 |
0.0487 GBP |
240.6174 |
0.0487 GBP |
0.0487 GBP |
0.0487 GBP |
0.0487 GBP |
| 2025-10-25 |
0.0480 GBP |
7,171.0055 |
0.0488 GBP |
0.0478 GBP |
0.0488 GBP |
0.0478 GBP |
| 2025-10-24 |
0.0485 GBP |
80,102.2997 |
0.0478 GBP |
0.0478 GBP |
0.0492 GBP |
0.0482 GBP |
| 2025-10-23 |
0.0467 GBP |
52,448.6923 |
0.0460 GBP |
0.0460 GBP |
0.0478 GBP |
0.0476 GBP |
| 2025-10-22 |
0.0472 GBP |
3,658.8090 |
0.0476 GBP |
0.0470 GBP |
0.0476 GBP |
0.0470 GBP |
| 2025-10-21 |
0.0487 GBP |
30,831.3828 |
0.0488 GBP |
0.0476 GBP |
0.0507 GBP |
0.0498 GBP |
| 2025-10-20 |
0.0493 GBP |
120,820.1180 |
0.0475 GBP |
0.0474 GBP |
0.0502 GBP |
0.0490 GBP |
| 2025-10-19 |
0.0466 GBP |
3,128.7110 |
0.0467 GBP |
0.0463 GBP |
0.0467 GBP |
0.0464 GBP |
| 2025-10-18 |
0.0466 GBP |
36,022.9384 |
0.0465 GBP |
0.0464 GBP |
0.0470 GBP |
0.0464 GBP |
| 2025-10-17 |
0.0462 GBP |
162,757.7818 |
0.0479 GBP |
0.0445 GBP |
0.0479 GBP |
0.0469 GBP |