Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0000 GBP |
0.0000 |
0.0608 GBP |
0.0608 GBP |
0.0608 GBP |
0.0608 GBP |
| 2025-07-07 |
0.0621 GBP |
655.8830 |
0.0620 GBP |
0.0617 GBP |
0.0630 GBP |
0.0617 GBP |
| 2025-07-06 |
0.0610 GBP |
15,989.9101 |
0.0608 GBP |
0.0604 GBP |
0.0626 GBP |
0.0624 GBP |
| 2025-07-05 |
0.0605 GBP |
7,867.3547 |
0.0609 GBP |
0.0599 GBP |
0.0610 GBP |
0.0608 GBP |
| 2025-07-04 |
0.0605 GBP |
3,755.0324 |
0.0626 GBP |
0.0600 GBP |
0.0626 GBP |
0.0600 GBP |
| 2025-07-03 |
0.0645 GBP |
12,638.4066 |
0.0637 GBP |
0.0637 GBP |
0.0651 GBP |
0.0644 GBP |
| 2025-07-02 |
0.0604 GBP |
75,196.4617 |
0.0580 GBP |
0.0580 GBP |
0.0643 GBP |
0.0643 GBP |
| 2025-07-01 |
0.0597 GBP |
15,935.1852 |
0.0611 GBP |
0.0580 GBP |
0.0611 GBP |
0.0580 GBP |
| 2025-06-30 |
0.0621 GBP |
17,234.9402 |
0.0626 GBP |
0.0614 GBP |
0.0626 GBP |
0.0621 GBP |
| 2025-06-29 |
0.0612 GBP |
35,001.6662 |
0.0618 GBP |
0.0609 GBP |
0.0622 GBP |
0.0609 GBP |
| 2025-06-28 |
0.0604 GBP |
25,790.5810 |
0.0592 GBP |
0.0591 GBP |
0.0616 GBP |
0.0616 GBP |
| 2025-06-27 |
0.0583 GBP |
19,440.3990 |
0.0575 GBP |
0.0575 GBP |
0.0596 GBP |
0.0577 GBP |
| 2025-06-26 |
0.0585 GBP |
32,407.1133 |
0.0598 GBP |
0.0575 GBP |
0.0602 GBP |
0.0577 GBP |
| 2025-06-25 |
0.0611 GBP |
10,055.3200 |
0.0618 GBP |
0.0600 GBP |
0.0618 GBP |
0.0600 GBP |
| 2025-06-24 |
0.0608 GBP |
20,282.2796 |
0.0610 GBP |
0.0606 GBP |
0.0622 GBP |
0.0607 GBP |
| 2025-06-23 |
0.0556 GBP |
44,803.8290 |
0.0549 GBP |
0.0541 GBP |
0.0600 GBP |
0.0600 GBP |
| 2025-06-22 |
0.0540 GBP |
52,742.4614 |
0.0574 GBP |
0.0520 GBP |
0.0574 GBP |
0.0520 GBP |
| 2025-06-21 |
0.0577 GBP |
25,663.2481 |
0.0600 GBP |
0.0558 GBP |
0.0604 GBP |
0.0559 GBP |
| 2025-06-20 |
0.0631 GBP |
216.2873 |
0.0631 GBP |
0.0631 GBP |
0.0631 GBP |
0.0631 GBP |
| 2025-06-19 |
0.0630 GBP |
3,161.9940 |
0.0638 GBP |
0.0618 GBP |
0.0638 GBP |
0.0618 GBP |
| 2025-06-18 |
0.0615 GBP |
10,014.1989 |
0.0630 GBP |
0.0597 GBP |
0.0630 GBP |
0.0607 GBP |
| 2025-06-17 |
0.0643 GBP |
4,036.2537 |
0.0640 GBP |
0.0636 GBP |
0.0650 GBP |
0.0636 GBP |
| 2025-06-16 |
0.0661 GBP |
30,837.4632 |
0.0643 GBP |
0.0642 GBP |
0.0663 GBP |
0.0657 GBP |
| 2025-06-15 |
0.0642 GBP |
12,424.6748 |
0.0642 GBP |
0.0637 GBP |
0.0647 GBP |
0.0640 GBP |
| 2025-06-14 |
0.0650 GBP |
8,885.7867 |
0.0650 GBP |
0.0643 GBP |
0.0653 GBP |
0.0649 GBP |
| 2025-06-13 |
0.0632 GBP |
25,504.5949 |
0.0651 GBP |
0.0618 GBP |
0.0651 GBP |
0.0637 GBP |
| 2025-06-12 |
0.0692 GBP |
112,592.1726 |
0.0710 GBP |
0.0680 GBP |
0.0710 GBP |
0.0700 GBP |
| 2025-06-11 |
0.0742 GBP |
23,358.3903 |
0.0748 GBP |
0.0723 GBP |
0.0755 GBP |
0.0723 GBP |
| 2025-06-10 |
0.0715 GBP |
18,542.3258 |
0.0727 GBP |
0.0709 GBP |
0.0727 GBP |
0.0714 GBP |
| 2025-06-09 |
0.0696 GBP |
56,289.0615 |
0.0663 GBP |
0.0663 GBP |
0.0715 GBP |
0.0715 GBP |
| 2025-06-08 |
0.0681 GBP |
10,986.1560 |
0.0676 GBP |
0.0674 GBP |
0.0688 GBP |
0.0688 GBP |
| 2025-06-07 |
0.0681 GBP |
36,564.7160 |
0.0668 GBP |
0.0668 GBP |
0.0689 GBP |
0.0682 GBP |
| 2025-06-06 |
0.0667 GBP |
125,477.2674 |
0.0641 GBP |
0.0641 GBP |
0.0679 GBP |
0.0661 GBP |
| 2025-06-05 |
0.0658 GBP |
16,158.5773 |
0.0688 GBP |
0.0640 GBP |
0.0701 GBP |
0.0643 GBP |
| 2025-06-04 |
0.0725 GBP |
273.2541 |
0.0726 GBP |
0.0725 GBP |
0.0726 GBP |
0.0725 GBP |
| 2025-06-03 |
0.0729 GBP |
20,301.5920 |
0.0722 GBP |
0.0722 GBP |
0.0743 GBP |
0.0726 GBP |
| 2025-06-02 |
0.0689 GBP |
4,477.4054 |
0.0698 GBP |
0.0687 GBP |
0.0698 GBP |
0.0691 GBP |
| 2025-06-01 |
0.0706 GBP |
52,600.5232 |
0.0706 GBP |
0.0696 GBP |
0.0717 GBP |
0.0717 GBP |
| 2025-05-31 |
0.0683 GBP |
40,409.0372 |
0.0687 GBP |
0.0670 GBP |
0.0715 GBP |
0.0715 GBP |