Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0673 GBP |
36,911.4844 |
0.0673 GBP |
0.0669 GBP |
0.0684 GBP |
0.0678 GBP |
| 2025-08-26 |
0.0653 GBP |
46,213.4825 |
0.0639 GBP |
0.0639 GBP |
0.0664 GBP |
0.0664 GBP |
| 2025-08-25 |
0.0676 GBP |
7,139.5740 |
0.0700 GBP |
0.0662 GBP |
0.0700 GBP |
0.0663 GBP |
| 2025-08-24 |
0.0682 GBP |
18,471.4151 |
0.0692 GBP |
0.0672 GBP |
0.0711 GBP |
0.0696 GBP |
| 2025-08-23 |
0.0702 GBP |
41,198.0284 |
0.0714 GBP |
0.0694 GBP |
0.0714 GBP |
0.0704 GBP |
| 2025-08-22 |
0.0679 GBP |
93,448.6214 |
0.0665 GBP |
0.0646 GBP |
0.0722 GBP |
0.0716 GBP |
| 2025-08-21 |
0.0689 GBP |
8,234.7390 |
0.0686 GBP |
0.0676 GBP |
0.0691 GBP |
0.0676 GBP |
| 2025-08-20 |
0.0667 GBP |
72,937.3053 |
0.0655 GBP |
0.0655 GBP |
0.0681 GBP |
0.0677 GBP |
| 2025-08-19 |
0.0671 GBP |
15,404.6905 |
0.0670 GBP |
0.0660 GBP |
0.0686 GBP |
0.0661 GBP |
| 2025-08-18 |
0.0670 GBP |
13,604.6708 |
0.0690 GBP |
0.0664 GBP |
0.0690 GBP |
0.0676 GBP |
| 2025-08-17 |
0.0709 GBP |
27,893.5206 |
0.0698 GBP |
0.0696 GBP |
0.0713 GBP |
0.0705 GBP |
| 2025-08-16 |
0.0689 GBP |
45,150.2619 |
0.0689 GBP |
0.0685 GBP |
0.0702 GBP |
0.0702 GBP |
| 2025-08-15 |
0.0689 GBP |
9,683.5464 |
0.0690 GBP |
0.0684 GBP |
0.0697 GBP |
0.0684 GBP |
| 2025-08-14 |
0.0705 GBP |
58,508.7746 |
0.0749 GBP |
0.0684 GBP |
0.0749 GBP |
0.0688 GBP |
| 2025-08-13 |
0.0758 GBP |
38,006.4246 |
0.0753 GBP |
0.0747 GBP |
0.0768 GBP |
0.0762 GBP |
| 2025-08-12 |
0.0703 GBP |
21,843.2973 |
0.0699 GBP |
0.0690 GBP |
0.0717 GBP |
0.0715 GBP |
| 2025-08-11 |
0.0730 GBP |
18,619.9282 |
0.0738 GBP |
0.0703 GBP |
0.0755 GBP |
0.0715 GBP |
| 2025-08-10 |
0.0723 GBP |
116,525.5590 |
0.0748 GBP |
0.0714 GBP |
0.0751 GBP |
0.0737 GBP |
| 2025-08-09 |
0.0736 GBP |
45,458.6691 |
0.0710 GBP |
0.0710 GBP |
0.0747 GBP |
0.0743 GBP |
| 2025-08-08 |
0.0709 GBP |
65,440.7361 |
0.0709 GBP |
0.0697 GBP |
0.0715 GBP |
0.0713 GBP |
| 2025-08-07 |
0.0697 GBP |
10,817.3320 |
0.0693 GBP |
0.0688 GBP |
0.0710 GBP |
0.0705 GBP |
| 2025-08-06 |
0.0681 GBP |
7,981.2290 |
0.0680 GBP |
0.0675 GBP |
0.0688 GBP |
0.0688 GBP |
| 2025-08-05 |
0.0685 GBP |
16,376.1604 |
0.0685 GBP |
0.0664 GBP |
0.0700 GBP |
0.0670 GBP |
| 2025-08-04 |
0.0703 GBP |
3,656.5521 |
0.0699 GBP |
0.0693 GBP |
0.0708 GBP |
0.0703 GBP |
| 2025-08-03 |
0.0685 GBP |
32,529.4374 |
0.0666 GBP |
0.0660 GBP |
0.0690 GBP |
0.0690 GBP |
| 2025-08-02 |
0.0670 GBP |
76,727.9825 |
0.0687 GBP |
0.0649 GBP |
0.0689 GBP |
0.0649 GBP |
| 2025-08-01 |
0.0694 GBP |
162,126.9966 |
0.0704 GBP |
0.0666 GBP |
0.0707 GBP |
0.0666 GBP |
| 2025-07-31 |
0.0753 GBP |
30,308.5773 |
0.0764 GBP |
0.0710 GBP |
0.0774 GBP |
0.0710 GBP |
| 2025-07-30 |
0.0737 GBP |
321,687.9519 |
0.0758 GBP |
0.0700 GBP |
0.0765 GBP |
0.0757 GBP |
| 2025-07-29 |
0.0764 GBP |
19,082.6063 |
0.0765 GBP |
0.0755 GBP |
0.0793 GBP |
0.0760 GBP |
| 2025-07-28 |
0.0827 GBP |
174,378.1789 |
0.0812 GBP |
0.0773 GBP |
0.0839 GBP |
0.0773 GBP |
| 2025-07-27 |
0.0801 GBP |
217,589.0548 |
0.0781 GBP |
0.0781 GBP |
0.0821 GBP |
0.0814 GBP |
| 2025-07-26 |
0.0781 GBP |
34,981.7776 |
0.0782 GBP |
0.0777 GBP |
0.0793 GBP |
0.0787 GBP |
| 2025-07-25 |
0.0758 GBP |
38,932.6230 |
0.0737 GBP |
0.0737 GBP |
0.0781 GBP |
0.0781 GBP |
| 2025-07-24 |
0.0759 GBP |
31,976.8500 |
0.0776 GBP |
0.0730 GBP |
0.0792 GBP |
0.0777 GBP |
| 2025-07-23 |
0.0765 GBP |
151,974.4378 |
0.0836 GBP |
0.0750 GBP |
0.0836 GBP |
0.0761 GBP |
| 2025-07-22 |
0.0825 GBP |
65,682.4396 |
0.0847 GBP |
0.0804 GBP |
0.0858 GBP |
0.0811 GBP |
| 2025-07-21 |
0.0872 GBP |
34,892.7300 |
0.0846 GBP |
0.0846 GBP |
0.0891 GBP |
0.0861 GBP |
| 2025-07-20 |
0.0850 GBP |
138,737.9710 |
0.0817 GBP |
0.0817 GBP |
0.0881 GBP |
0.0853 GBP |
| 2025-07-19 |
0.0807 GBP |
14,778.0950 |
0.0802 GBP |
0.0787 GBP |
0.0818 GBP |
0.0818 GBP |
| 2025-07-18 |
0.0834 GBP |
105,989.9749 |
0.0811 GBP |
0.0780 GBP |
0.0850 GBP |
0.0790 GBP |
| 2025-07-17 |
0.0789 GBP |
47,172.1527 |
0.0778 GBP |
0.0757 GBP |
0.0799 GBP |
0.0795 GBP |
| 2025-07-16 |
0.0779 GBP |
197,086.2378 |
0.0769 GBP |
0.0758 GBP |
0.0843 GBP |
0.0791 GBP |
| 2025-07-15 |
0.0734 GBP |
532.0046 |
0.0738 GBP |
0.0726 GBP |
0.0741 GBP |
0.0726 GBP |
| 2025-07-14 |
0.0769 GBP |
43,654.0644 |
0.0743 GBP |
0.0743 GBP |
0.0775 GBP |
0.0760 GBP |
| 2025-07-13 |
0.0733 GBP |
32,954.3110 |
0.0714 GBP |
0.0714 GBP |
0.0747 GBP |
0.0731 GBP |
| 2025-07-12 |
0.0714 GBP |
12,486.1618 |
0.0704 GBP |
0.0692 GBP |
0.0723 GBP |
0.0693 GBP |
| 2025-07-11 |
0.0732 GBP |
19,020.2039 |
0.0715 GBP |
0.0711 GBP |
0.0744 GBP |
0.0732 GBP |
| 2025-07-10 |
0.0682 GBP |
52,261.0301 |
0.0660 GBP |
0.0660 GBP |
0.0715 GBP |
0.0712 GBP |
| 2025-07-09 |
0.0644 GBP |
17,553.4149 |
0.0624 GBP |
0.0624 GBP |
0.0670 GBP |
0.0665 GBP |