Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.2967 GBP |
205,064.8695 |
0.3050 GBP |
0.2800 GBP |
0.3300 GBP |
0.3000 GBP |
| 2024-03-18 |
0.3207 GBP |
47,165.6840 |
0.3388 GBP |
0.3076 GBP |
0.3450 GBP |
0.3115 GBP |
| 2024-03-17 |
0.2973 GBP |
176,910.8331 |
0.2889 GBP |
0.2815 GBP |
0.3393 GBP |
0.3393 GBP |
| 2024-03-16 |
0.3026 GBP |
245,397.9747 |
0.3241 GBP |
0.2861 GBP |
0.3297 GBP |
0.2883 GBP |
| 2024-03-15 |
0.3168 GBP |
124,200.1296 |
0.3435 GBP |
0.2950 GBP |
0.3435 GBP |
0.3091 GBP |
| 2024-03-14 |
0.3336 GBP |
168,050.1304 |
0.3453 GBP |
0.3199 GBP |
0.3492 GBP |
0.3415 GBP |
| 2024-03-13 |
0.3503 GBP |
267,118.4954 |
0.3595 GBP |
0.3380 GBP |
0.3648 GBP |
0.3417 GBP |
| 2024-03-12 |
0.3427 GBP |
166,514.9757 |
0.3353 GBP |
0.3201 GBP |
0.3532 GBP |
0.3436 GBP |
| 2024-03-11 |
0.3370 GBP |
232,336.6233 |
0.3386 GBP |
0.3105 GBP |
0.3522 GBP |
0.3376 GBP |
| 2024-03-10 |
0.3524 GBP |
271,907.0655 |
0.3537 GBP |
0.3320 GBP |
0.3830 GBP |
0.3356 GBP |
| 2024-03-09 |
0.3012 GBP |
260,772.8449 |
0.2707 GBP |
0.2695 GBP |
0.3288 GBP |
0.3119 GBP |
| 2024-03-08 |
0.2625 GBP |
217,997.9231 |
0.2730 GBP |
0.2512 GBP |
0.2788 GBP |
0.2649 GBP |
| 2024-03-07 |
0.2654 GBP |
165,376.8722 |
0.2522 GBP |
0.2480 GBP |
0.2811 GBP |
0.2748 GBP |
| 2024-03-06 |
0.2378 GBP |
363,724.8241 |
0.2203 GBP |
0.2149 GBP |
0.2837 GBP |
0.2502 GBP |
| 2024-03-05 |
0.2219 GBP |
626,905.7975 |
0.2405 GBP |
0.1713 GBP |
0.2451 GBP |
0.2174 GBP |
| 2024-03-04 |
0.2464 GBP |
91,459.8093 |
0.2506 GBP |
0.2372 GBP |
0.2545 GBP |
0.2504 GBP |
| 2024-03-03 |
0.2538 GBP |
137,798.7559 |
0.2505 GBP |
0.2315 GBP |
0.2713 GBP |
0.2542 GBP |
| 2024-03-02 |
0.2466 GBP |
346,425.6942 |
0.2525 GBP |
0.2398 GBP |
0.2556 GBP |
0.2525 GBP |
| 2024-03-01 |
0.2478 GBP |
432,798.2492 |
0.2306 GBP |
0.2266 GBP |
0.2624 GBP |
0.2522 GBP |
| 2024-02-29 |
0.2261 GBP |
528,362.4939 |
0.2238 GBP |
0.2217 GBP |
0.2777 GBP |
0.2269 GBP |
| 2024-02-28 |
0.2248 GBP |
276,351.2177 |
0.2184 GBP |
0.2038 GBP |
0.2421 GBP |
0.2275 GBP |
| 2024-02-27 |
0.2248 GBP |
77,449.8047 |
0.2278 GBP |
0.2188 GBP |
0.2326 GBP |
0.2199 GBP |
| 2024-02-26 |
0.2319 GBP |
94,092.6252 |
0.2278 GBP |
0.2244 GBP |
0.2452 GBP |
0.2292 GBP |
| 2024-02-25 |
0.2319 GBP |
151,640.8769 |
0.2175 GBP |
0.2163 GBP |
0.2426 GBP |
0.2311 GBP |
| 2024-02-24 |
0.2144 GBP |
445,404.2387 |
0.2093 GBP |
0.2016 GBP |
0.2225 GBP |
0.2148 GBP |
| 2024-02-23 |
0.2192 GBP |
53,134.0068 |
0.2155 GBP |
0.2100 GBP |
0.2319 GBP |
0.2142 GBP |
| 2024-02-22 |
0.2248 GBP |
90,616.6379 |
0.2243 GBP |
0.2122 GBP |
0.2411 GBP |
0.2165 GBP |
| 2024-02-21 |
0.1882 GBP |
35,058.5975 |
0.1950 GBP |
0.1831 GBP |
0.1958 GBP |
0.1867 GBP |
| 2024-02-20 |
0.1913 GBP |
183,355.0025 |
0.1979 GBP |
0.1739 GBP |
0.2159 GBP |
0.1920 GBP |
| 2024-02-19 |
0.2043 GBP |
210,954.3649 |
0.1918 GBP |
0.1916 GBP |
0.2174 GBP |
0.1953 GBP |
| 2024-02-18 |
0.1881 GBP |
223,292.2645 |
0.1707 GBP |
0.1677 GBP |
0.2105 GBP |
0.1898 GBP |
| 2024-02-17 |
0.1544 GBP |
101,680.6133 |
0.1528 GBP |
0.1463 GBP |
0.1656 GBP |
0.1656 GBP |
| 2024-02-16 |
0.1535 GBP |
104,880.2827 |
0.1465 GBP |
0.1465 GBP |
0.1578 GBP |
0.1550 GBP |
| 2024-02-15 |
0.1464 GBP |
48,633.9018 |
0.1433 GBP |
0.1430 GBP |
0.1487 GBP |
0.1446 GBP |
| 2024-02-14 |
0.1413 GBP |
24,273.8384 |
0.1355 GBP |
0.1352 GBP |
0.1441 GBP |
0.1441 GBP |
| 2024-02-13 |
0.1369 GBP |
69,672.6981 |
0.1390 GBP |
0.1297 GBP |
0.1391 GBP |
0.1372 GBP |
| 2024-02-12 |
0.1323 GBP |
78,778.8942 |
0.1334 GBP |
0.1297 GBP |
0.1393 GBP |
0.1387 GBP |
| 2024-02-11 |
0.1332 GBP |
32,558.8141 |
0.1349 GBP |
0.1321 GBP |
0.1363 GBP |
0.1321 GBP |
| 2024-02-10 |
0.1344 GBP |
38,302.0249 |
0.1328 GBP |
0.1326 GBP |
0.1362 GBP |
0.1354 GBP |
| 2024-02-09 |
0.1323 GBP |
63,707.6437 |
0.1314 GBP |
0.1311 GBP |
0.1375 GBP |
0.1315 GBP |
| 2024-02-08 |
0.1289 GBP |
64,996.6443 |
0.1286 GBP |
0.1272 GBP |
0.1302 GBP |
0.1302 GBP |
| 2024-02-07 |
0.1263 GBP |
4,884.9844 |
0.1262 GBP |
0.1234 GBP |
0.1282 GBP |
0.1276 GBP |
| 2024-02-06 |
0.1239 GBP |
27,315.5046 |
0.1218 GBP |
0.1218 GBP |
0.1265 GBP |
0.1265 GBP |
| 2024-02-05 |
0.1213 GBP |
8,215.4885 |
0.1204 GBP |
0.1200 GBP |
0.1234 GBP |
0.1212 GBP |
| 2024-02-04 |
0.1228 GBP |
6,256.0357 |
0.1241 GBP |
0.1223 GBP |
0.1241 GBP |
0.1223 GBP |
| 2024-02-03 |
0.1252 GBP |
7,116.9612 |
0.1257 GBP |
0.1237 GBP |
0.1261 GBP |
0.1248 GBP |
| 2024-02-02 |
0.1226 GBP |
28,585.7827 |
0.1220 GBP |
0.1214 GBP |
0.1240 GBP |
0.1230 GBP |
| 2024-02-01 |
0.1211 GBP |
23,929.3173 |
0.1222 GBP |
0.1194 GBP |
0.1223 GBP |
0.1213 GBP |
| 2024-01-31 |
0.1178 GBP |
90,421.4671 |
0.1246 GBP |
0.1000 GBP |
0.1246 GBP |
0.1227 GBP |
| 2024-01-30 |
0.1278 GBP |
6,259.7840 |
0.1273 GBP |
0.1261 GBP |
0.1295 GBP |
0.1280 GBP |