Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
0.7479 GBP |
38,484.8978 |
0.7900 GBP |
0.7328 GBP |
0.7900 GBP |
0.7479 GBP |
| 2021-08-22 |
0.7387 GBP |
40,147.0597 |
0.7304 GBP |
0.7133 GBP |
0.7900 GBP |
0.7900 GBP |
| 2021-08-21 |
0.7476 GBP |
32,048.1340 |
0.7524 GBP |
0.7285 GBP |
0.7639 GBP |
0.7385 GBP |
| 2021-08-20 |
0.7691 GBP |
93,223.1449 |
0.7300 GBP |
0.7300 GBP |
0.8000 GBP |
0.7569 GBP |
| 2021-08-19 |
0.6856 GBP |
60,932.4359 |
0.6206 GBP |
0.6123 GBP |
0.7101 GBP |
0.6955 GBP |
| 2021-08-18 |
0.6328 GBP |
78,018.0471 |
0.6330 GBP |
0.5964 GBP |
0.6616 GBP |
0.6208 GBP |
| 2021-08-17 |
0.6635 GBP |
114,873.4326 |
0.6156 GBP |
0.5930 GBP |
0.7342 GBP |
0.6320 GBP |
| 2021-08-16 |
0.6396 GBP |
40,968.2457 |
0.6611 GBP |
0.6200 GBP |
0.6704 GBP |
0.6200 GBP |
| 2021-08-15 |
0.6288 GBP |
12,826.2338 |
0.6436 GBP |
0.6110 GBP |
0.6507 GBP |
0.6483 GBP |
| 2021-08-14 |
0.6585 GBP |
60,812.6015 |
0.6750 GBP |
0.6310 GBP |
0.6771 GBP |
0.6498 GBP |
| 2021-08-13 |
0.6598 GBP |
59,419.6947 |
0.6462 GBP |
0.6329 GBP |
0.6857 GBP |
0.6549 GBP |
| 2021-08-12 |
0.6053 GBP |
131,320.0915 |
0.5696 GBP |
0.5485 GBP |
0.6410 GBP |
0.6056 GBP |
| 2021-08-11 |
0.5932 GBP |
141,817.8329 |
0.5508 GBP |
0.5508 GBP |
0.6382 GBP |
0.5788 GBP |
| 2021-08-10 |
0.5270 GBP |
44,506.3958 |
0.5311 GBP |
0.5100 GBP |
0.5531 GBP |
0.5414 GBP |
| 2021-08-09 |
0.5193 GBP |
54,230.7143 |
0.4740 GBP |
0.4727 GBP |
0.5325 GBP |
0.5136 GBP |
| 2021-08-08 |
0.5083 GBP |
28,706.4203 |
0.5253 GBP |
0.4726 GBP |
0.5255 GBP |
0.4918 GBP |
| 2021-08-07 |
0.5263 GBP |
53,725.3805 |
0.5186 GBP |
0.5082 GBP |
0.5450 GBP |
0.5215 GBP |
| 2021-08-06 |
0.5060 GBP |
15,945.2264 |
0.5061 GBP |
0.4878 GBP |
0.5194 GBP |
0.5047 GBP |
| 2021-08-05 |
0.4828 GBP |
45,948.3226 |
0.4750 GBP |
0.4671 GBP |
0.5102 GBP |
0.5078 GBP |
| 2021-08-04 |
0.4704 GBP |
24,100.4906 |
0.4585 GBP |
0.4511 GBP |
0.4915 GBP |
0.4846 GBP |
| 2021-08-03 |
0.4836 GBP |
9,096.4046 |
0.5054 GBP |
0.4625 GBP |
0.5085 GBP |
0.4662 GBP |
| 2021-08-02 |
0.4770 GBP |
33,325.1947 |
0.4640 GBP |
0.4598 GBP |
0.5000 GBP |
0.5000 GBP |
| 2021-08-01 |
0.4856 GBP |
57,783.6730 |
0.4602 GBP |
0.4549 GBP |
0.5176 GBP |
0.4768 GBP |
| 2021-07-31 |
0.4452 GBP |
43,322.7302 |
0.4222 GBP |
0.4222 GBP |
0.4577 GBP |
0.4536 GBP |
| 2021-07-30 |
0.4180 GBP |
28,228.6322 |
0.4232 GBP |
0.3987 GBP |
0.4272 GBP |
0.4259 GBP |
| 2021-07-29 |
0.4315 GBP |
43,666.3199 |
0.4081 GBP |
0.4038 GBP |
0.4464 GBP |
0.4231 GBP |
| 2021-07-28 |
0.4068 GBP |
26,640.8005 |
0.4052 GBP |
0.3965 GBP |
0.4173 GBP |
0.4025 GBP |
| 2021-07-27 |
0.3978 GBP |
50,643.0342 |
0.4011 GBP |
0.3852 GBP |
0.4263 GBP |
0.4066 GBP |
| 2021-07-26 |
0.4232 GBP |
88,558.3917 |
0.3983 GBP |
0.3983 GBP |
0.4428 GBP |
0.4013 GBP |
| 2021-07-25 |
0.3885 GBP |
16,204.8097 |
0.3913 GBP |
0.3855 GBP |
0.3976 GBP |
0.3873 GBP |
| 2021-07-24 |
0.4057 GBP |
37,536.2219 |
0.4061 GBP |
0.3965 GBP |
0.4288 GBP |
0.3965 GBP |
| 2021-07-23 |
0.3947 GBP |
43,624.1816 |
0.4048 GBP |
0.3778 GBP |
0.4075 GBP |
0.3985 GBP |
| 2021-07-22 |
0.4037 GBP |
18,849.6049 |
0.4062 GBP |
0.3964 GBP |
0.4087 GBP |
0.4002 GBP |
| 2021-07-21 |
0.3872 GBP |
28,429.9174 |
0.3600 GBP |
0.3500 GBP |
0.4165 GBP |
0.3985 GBP |
| 2021-07-20 |
0.3575 GBP |
37,019.6895 |
0.3625 GBP |
0.3515 GBP |
0.3635 GBP |
0.3591 GBP |
| 2021-07-19 |
0.3843 GBP |
42,105.1171 |
0.3960 GBP |
0.3710 GBP |
0.4006 GBP |
0.3710 GBP |
| 2021-07-18 |
0.4099 GBP |
5,334.2262 |
0.4149 GBP |
0.4006 GBP |
0.4183 GBP |
0.4052 GBP |
| 2021-07-17 |
0.4142 GBP |
6,680.0246 |
0.4185 GBP |
0.4080 GBP |
0.4185 GBP |
0.4080 GBP |
| 2021-07-16 |
0.4305 GBP |
12,444.6468 |
0.4309 GBP |
0.4178 GBP |
0.4380 GBP |
0.4339 GBP |
| 2021-07-15 |
0.4422 GBP |
16,593.6010 |
0.4680 GBP |
0.4295 GBP |
0.4680 GBP |
0.4333 GBP |
| 2021-07-14 |
0.4461 GBP |
70,517.3940 |
0.4330 GBP |
0.4324 GBP |
0.4676 GBP |
0.4551 GBP |
| 2021-07-13 |
0.4757 GBP |
5,438.8775 |
0.4893 GBP |
0.4578 GBP |
0.4893 GBP |
0.4618 GBP |
| 2021-07-12 |
0.5048 GBP |
17,980.7486 |
0.5192 GBP |
0.4793 GBP |
0.5306 GBP |
0.4851 GBP |
| 2021-07-11 |
0.5184 GBP |
11,218.5475 |
0.5126 GBP |
0.5121 GBP |
0.5363 GBP |
0.5148 GBP |
| 2021-07-10 |
0.4807 GBP |
19,582.0658 |
0.4824 GBP |
0.4720 GBP |
0.4866 GBP |
0.4866 GBP |
| 2021-07-09 |
0.4808 GBP |
3,215.8609 |
0.4675 GBP |
0.4675 GBP |
0.4966 GBP |
0.4882 GBP |
| 2021-07-08 |
0.4900 GBP |
13,509.6448 |
0.5130 GBP |
0.4613 GBP |
0.5130 GBP |
0.4685 GBP |
| 2021-07-07 |
0.5239 GBP |
10,938.1573 |
0.5095 GBP |
0.5095 GBP |
0.5444 GBP |
0.5201 GBP |
| 2021-07-06 |
0.5279 GBP |
71,236.5020 |
0.5233 GBP |
0.4982 GBP |
0.5478 GBP |
0.5129 GBP |
| 2021-07-05 |
0.5467 GBP |
43,446.5145 |
0.5132 GBP |
0.5116 GBP |
0.5712 GBP |
0.5361 GBP |