Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
0.0749 GBP |
30,617.8123 |
0.0756 GBP |
0.0736 GBP |
0.0757 GBP |
0.0746 GBP |
| 2025-04-28 |
0.0735 GBP |
15,050.3726 |
0.0730 GBP |
0.0722 GBP |
0.0760 GBP |
0.0732 GBP |
| 2025-04-27 |
0.0753 GBP |
21,620.7105 |
0.0783 GBP |
0.0738 GBP |
0.0783 GBP |
0.0746 GBP |
| 2025-04-26 |
0.0786 GBP |
79,647.8500 |
0.0767 GBP |
0.0758 GBP |
0.0801 GBP |
0.0770 GBP |
| 2025-04-25 |
0.0762 GBP |
104,069.7578 |
0.0714 GBP |
0.0712 GBP |
0.0782 GBP |
0.0756 GBP |
| 2025-04-24 |
0.0703 GBP |
28,715.3300 |
0.0668 GBP |
0.0660 GBP |
0.0710 GBP |
0.0704 GBP |
| 2025-04-23 |
0.0682 GBP |
63,220.8506 |
0.0676 GBP |
0.0670 GBP |
0.0695 GBP |
0.0688 GBP |
| 2025-04-22 |
0.0641 GBP |
32,405.2933 |
0.0612 GBP |
0.0612 GBP |
0.0673 GBP |
0.0673 GBP |
| 2025-04-21 |
0.0634 GBP |
27,825.1053 |
0.0626 GBP |
0.0620 GBP |
0.0642 GBP |
0.0624 GBP |
| 2025-04-20 |
0.0614 GBP |
19,329.1941 |
0.0615 GBP |
0.0608 GBP |
0.0635 GBP |
0.0635 GBP |
| 2025-04-19 |
0.0607 GBP |
124,225.7316 |
0.0591 GBP |
0.0591 GBP |
0.0614 GBP |
0.0614 GBP |
| 2025-04-18 |
0.0583 GBP |
15,309.8752 |
0.0569 GBP |
0.0569 GBP |
0.0587 GBP |
0.0582 GBP |
| 2025-04-17 |
0.0584 GBP |
23,668.5571 |
0.0577 GBP |
0.0572 GBP |
0.0587 GBP |
0.0585 GBP |
| 2025-04-16 |
0.0586 GBP |
165,160.0745 |
0.0589 GBP |
0.0579 GBP |
0.0595 GBP |
0.0581 GBP |
| 2025-04-15 |
0.0596 GBP |
12,258.4835 |
0.0592 GBP |
0.0592 GBP |
0.0605 GBP |
0.0596 GBP |
| 2025-04-14 |
0.0603 GBP |
41,906.7385 |
0.0613 GBP |
0.0595 GBP |
0.0619 GBP |
0.0595 GBP |
| 2025-04-13 |
0.0624 GBP |
180,349.0623 |
0.0623 GBP |
0.0599 GBP |
0.0880 GBP |
0.0604 GBP |
| 2025-04-12 |
0.0634 GBP |
137,018.2884 |
0.0605 GBP |
0.0605 GBP |
0.0880 GBP |
0.0633 GBP |
| 2025-04-11 |
0.0610 GBP |
164,270.1584 |
0.0608 GBP |
0.0598 GBP |
0.0673 GBP |
0.0612 GBP |
| 2025-04-10 |
0.0605 GBP |
76,292.5493 |
0.0618 GBP |
0.0577 GBP |
0.0618 GBP |
0.0585 GBP |
| 2025-04-09 |
0.0592 GBP |
116,274.0402 |
0.0555 GBP |
0.0542 GBP |
0.0631 GBP |
0.0630 GBP |
| 2025-04-08 |
0.0589 GBP |
95,667.4554 |
0.0596 GBP |
0.0569 GBP |
0.0602 GBP |
0.0569 GBP |
| 2025-04-07 |
0.0564 GBP |
126,349.1962 |
0.0559 GBP |
0.0527 GBP |
0.0603 GBP |
0.0587 GBP |
| 2025-04-06 |
0.0600 GBP |
48,489.0826 |
0.0632 GBP |
0.0565 GBP |
0.0632 GBP |
0.0566 GBP |
| 2025-04-05 |
0.0626 GBP |
313,568.5710 |
0.0645 GBP |
0.0620 GBP |
0.0649 GBP |
0.0626 GBP |
| 2025-04-04 |
0.0643 GBP |
34,173.1000 |
0.0630 GBP |
0.0624 GBP |
0.0652 GBP |
0.0639 GBP |
| 2025-04-03 |
0.0625 GBP |
63,310.3095 |
0.0633 GBP |
0.0605 GBP |
0.0648 GBP |
0.0629 GBP |
| 2025-04-02 |
0.0679 GBP |
12,098.0845 |
0.0674 GBP |
0.0673 GBP |
0.0690 GBP |
0.0678 GBP |
| 2025-04-01 |
0.0708 GBP |
131,784.0839 |
0.0679 GBP |
0.0679 GBP |
0.0721 GBP |
0.0698 GBP |
| 2025-03-31 |
0.0670 GBP |
12,660.9449 |
0.0685 GBP |
0.0658 GBP |
0.0685 GBP |
0.0669 GBP |
| 2025-03-30 |
0.0699 GBP |
10,109.3859 |
0.0694 GBP |
0.0690 GBP |
0.0708 GBP |
0.0693 GBP |
| 2025-03-29 |
0.0704 GBP |
72,737.8774 |
0.0736 GBP |
0.0683 GBP |
0.0737 GBP |
0.0683 GBP |
| 2025-03-28 |
0.0757 GBP |
63,228.2111 |
0.0794 GBP |
0.0732 GBP |
0.0794 GBP |
0.0732 GBP |
| 2025-03-27 |
0.0819 GBP |
10,536.4239 |
0.0814 GBP |
0.0814 GBP |
0.0828 GBP |
0.0815 GBP |
| 2025-03-26 |
0.0819 GBP |
13,113.1877 |
0.0812 GBP |
0.0800 GBP |
0.0836 GBP |
0.0810 GBP |
| 2025-03-25 |
0.0800 GBP |
20,487.6452 |
0.0788 GBP |
0.0788 GBP |
0.0809 GBP |
0.0807 GBP |
| 2025-03-24 |
0.0781 GBP |
16,695.6860 |
0.0770 GBP |
0.0770 GBP |
0.0794 GBP |
0.0794 GBP |
| 2025-03-23 |
0.0735 GBP |
65,308.9188 |
0.0734 GBP |
0.0730 GBP |
0.0758 GBP |
0.0730 GBP |
| 2025-03-22 |
0.0733 GBP |
36,056.4556 |
0.0737 GBP |
0.0730 GBP |
0.0746 GBP |
0.0730 GBP |
| 2025-03-21 |
0.0724 GBP |
9,910.8570 |
0.0740 GBP |
0.0711 GBP |
0.0740 GBP |
0.0730 GBP |
| 2025-03-20 |
0.0745 GBP |
26,494.3009 |
0.0766 GBP |
0.0737 GBP |
0.0766 GBP |
0.0766 GBP |
| 2025-03-19 |
0.0752 GBP |
19,835.4409 |
0.0730 GBP |
0.0730 GBP |
0.0766 GBP |
0.0765 GBP |