Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0901 GBP |
373,627.5653 |
0.0870 GBP |
0.0868 GBP |
0.0943 GBP |
0.0941 GBP |
| 2023-10-31 |
0.0871 GBP |
52,552.9712 |
0.0899 GBP |
0.0825 GBP |
0.0900 GBP |
0.0859 GBP |
| 2023-10-30 |
0.0886 GBP |
177,920.9729 |
0.0885 GBP |
0.0874 GBP |
0.0908 GBP |
0.0905 GBP |
| 2023-10-29 |
0.0859 GBP |
31,428.7483 |
0.0826 GBP |
0.0818 GBP |
0.0883 GBP |
0.0877 GBP |
| 2023-10-28 |
0.0839 GBP |
75,286.6246 |
0.0805 GBP |
0.0805 GBP |
0.0865 GBP |
0.0839 GBP |
| 2023-10-27 |
0.0814 GBP |
43,222.5710 |
0.0818 GBP |
0.0804 GBP |
0.0827 GBP |
0.0804 GBP |
| 2023-10-26 |
0.0822 GBP |
105,711.4679 |
0.0843 GBP |
0.0756 GBP |
0.0857 GBP |
0.0820 GBP |
| 2023-10-25 |
0.0802 GBP |
78,421.1174 |
0.0748 GBP |
0.0740 GBP |
0.0850 GBP |
0.0816 GBP |
| 2023-10-24 |
0.0753 GBP |
72,526.7989 |
0.0740 GBP |
0.0729 GBP |
0.0791 GBP |
0.0752 GBP |
| 2023-10-23 |
0.0722 GBP |
82,611.3053 |
0.0703 GBP |
0.0702 GBP |
0.0742 GBP |
0.0740 GBP |
| 2023-10-22 |
0.0683 GBP |
109,946.4087 |
0.0670 GBP |
0.0665 GBP |
0.0690 GBP |
0.0690 GBP |
| 2023-10-21 |
0.0674 GBP |
18,616.5163 |
0.0666 GBP |
0.0665 GBP |
0.0687 GBP |
0.0681 GBP |
| 2023-10-20 |
0.0657 GBP |
174,280.2174 |
0.0641 GBP |
0.0640 GBP |
0.0667 GBP |
0.0666 GBP |
| 2023-10-19 |
0.0644 GBP |
16,044.7786 |
0.0655 GBP |
0.0633 GBP |
0.0655 GBP |
0.0637 GBP |
| 2023-10-18 |
0.0653 GBP |
7,752.2350 |
0.0656 GBP |
0.0650 GBP |
0.0658 GBP |
0.0658 GBP |
| 2023-10-17 |
0.0668 GBP |
8,564.5475 |
0.0674 GBP |
0.0658 GBP |
0.0674 GBP |
0.0658 GBP |
| 2023-10-16 |
0.0679 GBP |
13,532.4434 |
0.0677 GBP |
0.0676 GBP |
0.0685 GBP |
0.0678 GBP |
| 2023-10-15 |
0.0677 GBP |
26,100.6849 |
0.0669 GBP |
0.0669 GBP |
0.0681 GBP |
0.0681 GBP |
| 2023-10-14 |
0.0669 GBP |
31,839.5113 |
0.0671 GBP |
0.0667 GBP |
0.0672 GBP |
0.0671 GBP |
| 2023-10-13 |
0.0660 GBP |
12,277.4140 |
0.0654 GBP |
0.0654 GBP |
0.0664 GBP |
0.0658 GBP |
| 2023-10-12 |
0.0652 GBP |
3,992.8417 |
0.0651 GBP |
0.0647 GBP |
0.0655 GBP |
0.0654 GBP |
| 2023-10-11 |
0.0652 GBP |
15,450.8642 |
0.0656 GBP |
0.0645 GBP |
0.0659 GBP |
0.0653 GBP |
| 2023-10-10 |
0.0661 GBP |
2,403.9249 |
0.0662 GBP |
0.0658 GBP |
0.0664 GBP |
0.0664 GBP |
| 2023-10-09 |
0.0669 GBP |
124,088.2909 |
0.0694 GBP |
0.0655 GBP |
0.0694 GBP |
0.0662 GBP |
| 2023-10-08 |
0.0693 GBP |
74,547.0319 |
0.0695 GBP |
0.0692 GBP |
0.0705 GBP |
0.0702 GBP |
| 2023-10-07 |
0.0702 GBP |
8,739.2465 |
0.0701 GBP |
0.0698 GBP |
0.0705 GBP |
0.0702 GBP |
| 2023-10-06 |
0.0701 GBP |
4,184.3634 |
0.0696 GBP |
0.0696 GBP |
0.0704 GBP |
0.0701 GBP |
| 2023-10-05 |
0.0701 GBP |
229,386.8206 |
0.0708 GBP |
0.0691 GBP |
0.0710 GBP |
0.0695 GBP |
| 2023-10-04 |
0.0712 GBP |
23,575.2669 |
0.0716 GBP |
0.0711 GBP |
0.0722 GBP |
0.0716 GBP |
| 2023-10-03 |
0.0731 GBP |
3,737.5169 |
0.0734 GBP |
0.0730 GBP |
0.0736 GBP |
0.0731 GBP |
| 2023-10-02 |
0.0749 GBP |
31,521.3078 |
0.0760 GBP |
0.0726 GBP |
0.0762 GBP |
0.0730 GBP |
| 2023-10-01 |
0.0746 GBP |
14,559.5508 |
0.0734 GBP |
0.0734 GBP |
0.0771 GBP |
0.0768 GBP |
| 2023-09-30 |
0.0727 GBP |
4,206.9337 |
0.0720 GBP |
0.0720 GBP |
0.0731 GBP |
0.0731 GBP |
| 2023-09-29 |
0.0722 GBP |
16,149.3704 |
0.0711 GBP |
0.0710 GBP |
0.0725 GBP |
0.0717 GBP |
| 2023-09-28 |
0.0712 GBP |
8,619.9885 |
0.0705 GBP |
0.0704 GBP |
0.0716 GBP |
0.0712 GBP |
| 2023-09-27 |
0.0703 GBP |
25,449.2586 |
0.0714 GBP |
0.0700 GBP |
0.0724 GBP |
0.0701 GBP |
| 2023-09-26 |
0.0719 GBP |
21,097.2680 |
0.0721 GBP |
0.0710 GBP |
0.0722 GBP |
0.0710 GBP |
| 2023-09-25 |
0.0716 GBP |
6,936.4063 |
0.0700 GBP |
0.0700 GBP |
0.0723 GBP |
0.0719 GBP |
| 2023-09-24 |
0.0711 GBP |
7,776.7355 |
0.0718 GBP |
0.0708 GBP |
0.0718 GBP |
0.0711 GBP |
| 2023-09-23 |
0.0730 GBP |
3,186.5204 |
0.0720 GBP |
0.0720 GBP |
0.0732 GBP |
0.0732 GBP |
| 2023-09-22 |
0.0711 GBP |
11,587.9613 |
0.0712 GBP |
0.0711 GBP |
0.0717 GBP |
0.0717 GBP |
| 2023-09-21 |
0.0734 GBP |
20,358.4076 |
0.0766 GBP |
0.0711 GBP |
0.0766 GBP |
0.0715 GBP |
| 2023-09-20 |
0.0722 GBP |
48,813.3600 |
0.0728 GBP |
0.0716 GBP |
0.0729 GBP |
0.0727 GBP |
| 2023-09-19 |
0.0720 GBP |
30,375.6717 |
0.0700 GBP |
0.0700 GBP |
0.0732 GBP |
0.0730 GBP |
| 2023-09-18 |
0.0702 GBP |
92,714.6200 |
0.0677 GBP |
0.0677 GBP |
0.0710 GBP |
0.0705 GBP |
| 2023-09-17 |
0.0682 GBP |
60,648.1336 |
0.0696 GBP |
0.0669 GBP |
0.0701 GBP |
0.0674 GBP |
| 2023-09-16 |
0.0705 GBP |
35,273.7410 |
0.0718 GBP |
0.0691 GBP |
0.0718 GBP |
0.0697 GBP |
| 2023-09-15 |
0.0684 GBP |
62,305.1499 |
0.0673 GBP |
0.0673 GBP |
0.0715 GBP |
0.0715 GBP |
| 2023-09-14 |
0.0674 GBP |
162,128.1457 |
0.0671 GBP |
0.0658 GBP |
0.0678 GBP |
0.0675 GBP |
| 2023-09-13 |
0.0655 GBP |
96,055.4181 |
0.0639 GBP |
0.0636 GBP |
0.0663 GBP |
0.0652 GBP |