Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0740 GBP |
51,124.7283 |
0.0767 GBP |
0.0730 GBP |
0.0767 GBP |
0.0730 GBP |
| 2025-05-29 |
0.0800 GBP |
47,341.3788 |
0.0836 GBP |
0.0780 GBP |
0.0848 GBP |
0.0780 GBP |
| 2025-05-28 |
0.0819 GBP |
19,614.9805 |
0.0831 GBP |
0.0809 GBP |
0.0839 GBP |
0.0811 GBP |
| 2025-05-27 |
0.0831 GBP |
61,568.0073 |
0.0808 GBP |
0.0788 GBP |
0.0844 GBP |
0.0837 GBP |
| 2025-05-26 |
0.0826 GBP |
11,685.9248 |
0.0822 GBP |
0.0796 GBP |
0.0845 GBP |
0.0796 GBP |
| 2025-05-25 |
0.0784 GBP |
50,646.9162 |
0.0797 GBP |
0.0773 GBP |
0.0797 GBP |
0.0776 GBP |
| 2025-05-24 |
0.0818 GBP |
18,469.7719 |
0.0811 GBP |
0.0811 GBP |
0.0820 GBP |
0.0815 GBP |
| 2025-05-23 |
0.0861 GBP |
42,654.1692 |
0.0915 GBP |
0.0833 GBP |
0.0915 GBP |
0.0842 GBP |
| 2025-05-22 |
0.0873 GBP |
56,914.7238 |
0.0856 GBP |
0.0856 GBP |
0.0902 GBP |
0.0896 GBP |
| 2025-05-21 |
0.0827 GBP |
79,649.5392 |
0.0830 GBP |
0.0813 GBP |
0.0843 GBP |
0.0830 GBP |
| 2025-05-20 |
0.0808 GBP |
25,085.1082 |
0.0818 GBP |
0.0800 GBP |
0.0818 GBP |
0.0809 GBP |
| 2025-05-19 |
0.0808 GBP |
29,692.8139 |
0.0825 GBP |
0.0787 GBP |
0.0827 GBP |
0.0822 GBP |
| 2025-05-18 |
0.0831 GBP |
23,609.4197 |
0.0799 GBP |
0.0799 GBP |
0.0869 GBP |
0.0817 GBP |
| 2025-05-17 |
0.0818 GBP |
10,973.6789 |
0.0820 GBP |
0.0800 GBP |
0.0821 GBP |
0.0804 GBP |
| 2025-05-16 |
0.0859 GBP |
21,874.0330 |
0.0858 GBP |
0.0837 GBP |
0.0874 GBP |
0.0841 GBP |
| 2025-05-15 |
0.0859 GBP |
13,406.9868 |
0.0900 GBP |
0.0847 GBP |
0.0900 GBP |
0.0853 GBP |
| 2025-05-14 |
0.0929 GBP |
121,737.3595 |
0.0970 GBP |
0.0917 GBP |
0.0982 GBP |
0.0917 GBP |
| 2025-05-13 |
0.0878 GBP |
28,920.4011 |
0.0898 GBP |
0.0844 GBP |
0.0916 GBP |
0.0903 GBP |
| 2025-05-12 |
0.0910 GBP |
87,296.0102 |
0.0896 GBP |
0.0859 GBP |
0.0951 GBP |
0.0891 GBP |
| 2025-05-11 |
0.0895 GBP |
70,000.0145 |
0.0920 GBP |
0.0870 GBP |
0.0927 GBP |
0.0883 GBP |
| 2025-05-10 |
0.0889 GBP |
126,669.2320 |
0.0857 GBP |
0.0839 GBP |
0.0942 GBP |
0.0941 GBP |
| 2025-05-09 |
0.0821 GBP |
74,177.0637 |
0.0785 GBP |
0.0780 GBP |
0.0854 GBP |
0.0832 GBP |
| 2025-05-08 |
0.0741 GBP |
47,556.5078 |
0.0695 GBP |
0.0695 GBP |
0.0781 GBP |
0.0781 GBP |
| 2025-05-07 |
0.0686 GBP |
103,974.8522 |
0.0682 GBP |
0.0670 GBP |
0.0693 GBP |
0.0670 GBP |
| 2025-05-06 |
0.0660 GBP |
52,763.0360 |
0.0685 GBP |
0.0650 GBP |
0.0690 GBP |
0.0652 GBP |
| 2025-05-05 |
0.0682 GBP |
24,308.0180 |
0.0686 GBP |
0.0667 GBP |
0.0691 GBP |
0.0682 GBP |
| 2025-05-04 |
0.0693 GBP |
16,716.8936 |
0.0705 GBP |
0.0685 GBP |
0.0705 GBP |
0.0691 GBP |
| 2025-05-03 |
0.0716 GBP |
43,413.0334 |
0.0739 GBP |
0.0702 GBP |
0.0739 GBP |
0.0715 GBP |
| 2025-05-02 |
0.0730 GBP |
184,338.6284 |
0.0756 GBP |
0.0679 GBP |
0.0760 GBP |
0.0740 GBP |
| 2025-05-01 |
0.0747 GBP |
176,374.2182 |
0.0733 GBP |
0.0733 GBP |
0.0751 GBP |
0.0746 GBP |
| 2025-04-30 |
0.0713 GBP |
1,047.2662 |
0.0726 GBP |
0.0704 GBP |
0.0735 GBP |
0.0704 GBP |
| 2025-04-29 |
0.0749 GBP |
30,617.8123 |
0.0756 GBP |
0.0736 GBP |
0.0757 GBP |
0.0746 GBP |
| 2025-04-28 |
0.0735 GBP |
15,050.3726 |
0.0730 GBP |
0.0722 GBP |
0.0760 GBP |
0.0732 GBP |
| 2025-04-27 |
0.0753 GBP |
21,620.7105 |
0.0783 GBP |
0.0738 GBP |
0.0783 GBP |
0.0746 GBP |
| 2025-04-26 |
0.0786 GBP |
79,647.8500 |
0.0767 GBP |
0.0758 GBP |
0.0801 GBP |
0.0770 GBP |
| 2025-04-25 |
0.0762 GBP |
104,069.7578 |
0.0714 GBP |
0.0712 GBP |
0.0782 GBP |
0.0756 GBP |
| 2025-04-24 |
0.0703 GBP |
28,715.3300 |
0.0668 GBP |
0.0660 GBP |
0.0710 GBP |
0.0704 GBP |
| 2025-04-23 |
0.0682 GBP |
63,220.8506 |
0.0676 GBP |
0.0670 GBP |
0.0695 GBP |
0.0688 GBP |
| 2025-04-22 |
0.0641 GBP |
32,405.2933 |
0.0612 GBP |
0.0612 GBP |
0.0673 GBP |
0.0673 GBP |
| 2025-04-21 |
0.0634 GBP |
27,825.1053 |
0.0626 GBP |
0.0620 GBP |
0.0642 GBP |
0.0624 GBP |
| 2025-04-20 |
0.0614 GBP |
19,329.1941 |
0.0615 GBP |
0.0608 GBP |
0.0635 GBP |
0.0635 GBP |
| 2025-04-19 |
0.0607 GBP |
124,225.7316 |
0.0591 GBP |
0.0591 GBP |
0.0614 GBP |
0.0614 GBP |
| 2025-04-18 |
0.0583 GBP |
15,309.8752 |
0.0569 GBP |
0.0569 GBP |
0.0587 GBP |
0.0582 GBP |
| 2025-04-17 |
0.0584 GBP |
23,668.5571 |
0.0577 GBP |
0.0572 GBP |
0.0587 GBP |
0.0585 GBP |
| 2025-04-16 |
0.0586 GBP |
165,160.0745 |
0.0589 GBP |
0.0579 GBP |
0.0595 GBP |
0.0581 GBP |
| 2025-04-15 |
0.0596 GBP |
12,258.4835 |
0.0592 GBP |
0.0592 GBP |
0.0605 GBP |
0.0596 GBP |
| 2025-04-14 |
0.0603 GBP |
41,906.7385 |
0.0613 GBP |
0.0595 GBP |
0.0619 GBP |
0.0595 GBP |
| 2025-04-13 |
0.0624 GBP |
180,349.0623 |
0.0623 GBP |
0.0599 GBP |
0.0880 GBP |
0.0604 GBP |
| 2025-04-12 |
0.0634 GBP |
137,018.2884 |
0.0605 GBP |
0.0605 GBP |
0.0880 GBP |
0.0633 GBP |
| 2025-04-11 |
0.0610 GBP |
164,270.1584 |
0.0608 GBP |
0.0598 GBP |
0.0673 GBP |
0.0612 GBP |