Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.5169 GBP |
27,682.5102 |
0.5041 GBP |
0.4657 GBP |
0.5440 GBP |
0.5254 GBP |
| 2021-07-03 |
0.4553 GBP |
18,797.0696 |
0.4333 GBP |
0.4323 GBP |
0.4910 GBP |
0.4857 GBP |
| 2021-07-02 |
0.3954 GBP |
4,090.0745 |
0.3836 GBP |
0.3818 GBP |
0.4159 GBP |
0.4140 GBP |
| 2021-07-01 |
0.3966 GBP |
11,261.2029 |
0.4133 GBP |
0.3884 GBP |
0.4133 GBP |
0.3916 GBP |
| 2021-06-30 |
0.4042 GBP |
31,554.4491 |
0.4100 GBP |
0.3986 GBP |
0.4189 GBP |
0.4176 GBP |
| 2021-06-29 |
0.4270 GBP |
21,530.5277 |
0.4170 GBP |
0.4170 GBP |
0.4414 GBP |
0.4270 GBP |
| 2021-06-28 |
0.4040 GBP |
6,040.5964 |
0.4079 GBP |
0.3931 GBP |
0.4190 GBP |
0.4181 GBP |
| 2021-06-27 |
0.3870 GBP |
11,783.4964 |
0.3946 GBP |
0.3745 GBP |
0.3946 GBP |
0.3745 GBP |
| 2021-06-26 |
0.3820 GBP |
5,335.4731 |
0.3803 GBP |
0.3692 GBP |
0.3898 GBP |
0.3843 GBP |
| 2021-06-25 |
0.3992 GBP |
17,343.9027 |
0.4235 GBP |
0.3790 GBP |
0.4240 GBP |
0.3790 GBP |
| 2021-06-24 |
0.4435 GBP |
24,822.4514 |
0.4394 GBP |
0.4281 GBP |
0.4476 GBP |
0.4306 GBP |
| 2021-06-23 |
0.3956 GBP |
71,177.6639 |
0.3538 GBP |
0.3538 GBP |
0.4304 GBP |
0.4242 GBP |
| 2021-06-22 |
0.3493 GBP |
59,187.2433 |
0.3598 GBP |
0.3092 GBP |
0.3863 GBP |
0.3561 GBP |
| 2021-06-21 |
0.4064 GBP |
27,388.3944 |
0.4388 GBP |
0.3659 GBP |
0.4388 GBP |
0.3659 GBP |
| 2021-06-20 |
0.4433 GBP |
28,007.3389 |
0.4356 GBP |
0.4185 GBP |
0.4701 GBP |
0.4684 GBP |
| 2021-06-19 |
0.4447 GBP |
5,007.9947 |
0.4334 GBP |
0.4322 GBP |
0.4530 GBP |
0.4437 GBP |
| 2021-06-18 |
0.4502 GBP |
11,435.2787 |
0.4620 GBP |
0.4363 GBP |
0.4658 GBP |
0.4423 GBP |
| 2021-06-17 |
0.4967 GBP |
12,585.2848 |
0.4908 GBP |
0.4748 GBP |
0.5129 GBP |
0.4904 GBP |
| 2021-06-16 |
0.5201 GBP |
59,884.9440 |
0.5176 GBP |
0.4906 GBP |
0.5576 GBP |
0.4935 GBP |
| 2021-06-15 |
0.4984 GBP |
50,932.6262 |
0.4850 GBP |
0.4832 GBP |
0.5304 GBP |
0.5152 GBP |
| 2021-06-14 |
0.4925 GBP |
22,052.3134 |
0.4870 GBP |
0.4742 GBP |
0.5101 GBP |
0.4808 GBP |
| 2021-06-13 |
0.4430 GBP |
54,919.9400 |
0.4290 GBP |
0.4158 GBP |
0.4825 GBP |
0.4825 GBP |
| 2021-06-12 |
0.4244 GBP |
19,591.7252 |
0.4315 GBP |
0.4128 GBP |
0.4361 GBP |
0.4304 GBP |
| 2021-06-11 |
0.4610 GBP |
30,335.3941 |
0.4646 GBP |
0.4300 GBP |
0.4800 GBP |
0.4300 GBP |
| 2021-06-10 |
0.4892 GBP |
77,493.8304 |
0.4980 GBP |
0.4625 GBP |
0.5062 GBP |
0.4760 GBP |
| 2021-06-09 |
0.4989 GBP |
53,355.1615 |
0.4907 GBP |
0.4660 GBP |
0.5114 GBP |
0.4999 GBP |
| 2021-06-08 |
0.4832 GBP |
30,791.8585 |
0.5020 GBP |
0.4499 GBP |
0.5031 GBP |
0.5031 GBP |
| 2021-06-07 |
0.5659 GBP |
128,564.4018 |
0.5533 GBP |
0.5000 GBP |
0.5913 GBP |
0.5073 GBP |
| 2021-06-06 |
0.5592 GBP |
199,679.7396 |
0.5310 GBP |
0.5310 GBP |
0.5690 GBP |
0.5465 GBP |
| 2021-06-05 |
0.5595 GBP |
34,577.1596 |
0.5653 GBP |
0.5143 GBP |
0.5990 GBP |
0.5248 GBP |
| 2021-06-04 |
0.5654 GBP |
54,235.3382 |
0.6608 GBP |
0.5316 GBP |
0.6608 GBP |
0.5579 GBP |
| 2021-06-03 |
0.6324 GBP |
40,441.8699 |
0.5363 GBP |
0.5363 GBP |
0.6850 GBP |
0.6774 GBP |
| 2021-06-02 |
0.5527 GBP |
16,626.5567 |
0.5384 GBP |
0.5263 GBP |
0.5725 GBP |
0.5343 GBP |
| 2021-06-01 |
0.5475 GBP |
29,316.4428 |
0.5662 GBP |
0.5329 GBP |
0.5804 GBP |
0.5433 GBP |
| 2021-05-31 |
0.5331 GBP |
42,382.9178 |
0.5230 GBP |
0.4914 GBP |
0.6000 GBP |
0.5578 GBP |
| 2021-05-30 |
0.4657 GBP |
39,473.5066 |
0.4424 GBP |
0.4195 GBP |
0.5285 GBP |
0.5274 GBP |
| 2021-05-29 |
0.4535 GBP |
25,909.8573 |
0.4643 GBP |
0.4250 GBP |
0.4902 GBP |
0.4369 GBP |
| 2021-05-28 |
0.4792 GBP |
95,046.3526 |
0.5384 GBP |
0.4385 GBP |
0.5533 GBP |
0.4457 GBP |
| 2021-05-27 |
0.5550 GBP |
81,343.7577 |
0.5931 GBP |
0.5318 GBP |
0.5931 GBP |
0.5414 GBP |
| 2021-05-26 |
0.6003 GBP |
82,735.9180 |
0.5838 GBP |
0.5725 GBP |
0.6206 GBP |
0.5930 GBP |
| 2021-05-25 |
0.5554 GBP |
83,809.5629 |
0.6064 GBP |
0.5131 GBP |
0.6064 GBP |
0.5716 GBP |
| 2021-05-24 |
0.5310 GBP |
159,276.4194 |
0.4654 GBP |
0.4566 GBP |
0.6055 GBP |
0.5721 GBP |
| 2021-05-23 |
0.4304 GBP |
184,591.9161 |
0.5542 GBP |
0.3564 GBP |
0.5542 GBP |
0.4520 GBP |
| 2021-05-22 |
0.5773 GBP |
45,632.5314 |
0.6100 GBP |
0.5454 GBP |
0.6500 GBP |
0.5703 GBP |
| 2021-05-21 |
0.5917 GBP |
148,619.5781 |
0.6519 GBP |
0.5284 GBP |
0.6800 GBP |
0.5990 GBP |
| 2021-05-20 |
0.6305 GBP |
77,376.9195 |
0.5705 GBP |
0.5000 GBP |
0.7930 GBP |
0.6383 GBP |
| 2021-05-19 |
0.5791 GBP |
457,749.9891 |
0.8640 GBP |
0.3850 GBP |
0.8640 GBP |
0.5858 GBP |
| 2021-05-18 |
0.8640 GBP |
14,777.8035 |
0.8561 GBP |
0.8407 GBP |
0.8812 GBP |
0.8576 GBP |
| 2021-05-17 |
0.8797 GBP |
71,268.1450 |
0.9165 GBP |
0.8319 GBP |
1.0700 GBP |
0.8416 GBP |
| 2021-05-16 |
0.9158 GBP |
41,857.9636 |
0.9615 GBP |
0.8623 GBP |
1.0042 GBP |
0.9100 GBP |