Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0610 GBP |
164,270.1584 |
0.0608 GBP |
0.0598 GBP |
0.0673 GBP |
0.0612 GBP |
| 2025-04-10 |
0.0605 GBP |
76,292.5493 |
0.0618 GBP |
0.0577 GBP |
0.0618 GBP |
0.0585 GBP |
| 2025-04-09 |
0.0592 GBP |
116,274.0402 |
0.0555 GBP |
0.0542 GBP |
0.0631 GBP |
0.0630 GBP |
| 2025-04-08 |
0.0589 GBP |
95,667.4554 |
0.0596 GBP |
0.0569 GBP |
0.0602 GBP |
0.0569 GBP |
| 2025-04-07 |
0.0564 GBP |
126,349.1962 |
0.0559 GBP |
0.0527 GBP |
0.0603 GBP |
0.0587 GBP |
| 2025-04-06 |
0.0600 GBP |
48,489.0826 |
0.0632 GBP |
0.0565 GBP |
0.0632 GBP |
0.0566 GBP |
| 2025-04-05 |
0.0626 GBP |
313,568.5710 |
0.0645 GBP |
0.0620 GBP |
0.0649 GBP |
0.0626 GBP |
| 2025-04-04 |
0.0643 GBP |
34,173.1000 |
0.0630 GBP |
0.0624 GBP |
0.0652 GBP |
0.0639 GBP |
| 2025-04-03 |
0.0625 GBP |
63,310.3095 |
0.0633 GBP |
0.0605 GBP |
0.0648 GBP |
0.0629 GBP |
| 2025-04-02 |
0.0679 GBP |
12,098.0845 |
0.0674 GBP |
0.0673 GBP |
0.0690 GBP |
0.0678 GBP |
| 2025-04-01 |
0.0708 GBP |
131,784.0839 |
0.0679 GBP |
0.0679 GBP |
0.0721 GBP |
0.0698 GBP |
| 2025-03-31 |
0.0670 GBP |
12,660.9449 |
0.0685 GBP |
0.0658 GBP |
0.0685 GBP |
0.0669 GBP |
| 2025-03-30 |
0.0699 GBP |
10,109.3859 |
0.0694 GBP |
0.0690 GBP |
0.0708 GBP |
0.0693 GBP |
| 2025-03-29 |
0.0704 GBP |
72,737.8774 |
0.0736 GBP |
0.0683 GBP |
0.0737 GBP |
0.0683 GBP |
| 2025-03-28 |
0.0757 GBP |
63,228.2111 |
0.0794 GBP |
0.0732 GBP |
0.0794 GBP |
0.0732 GBP |
| 2025-03-27 |
0.0819 GBP |
10,536.4239 |
0.0814 GBP |
0.0814 GBP |
0.0828 GBP |
0.0815 GBP |
| 2025-03-26 |
0.0819 GBP |
13,113.1877 |
0.0812 GBP |
0.0800 GBP |
0.0836 GBP |
0.0810 GBP |
| 2025-03-25 |
0.0800 GBP |
20,487.6452 |
0.0788 GBP |
0.0788 GBP |
0.0809 GBP |
0.0807 GBP |
| 2025-03-24 |
0.0781 GBP |
16,695.6860 |
0.0770 GBP |
0.0770 GBP |
0.0794 GBP |
0.0794 GBP |
| 2025-03-23 |
0.0735 GBP |
65,308.9188 |
0.0734 GBP |
0.0730 GBP |
0.0758 GBP |
0.0730 GBP |
| 2025-03-22 |
0.0733 GBP |
36,056.4556 |
0.0737 GBP |
0.0730 GBP |
0.0746 GBP |
0.0730 GBP |
| 2025-03-21 |
0.0724 GBP |
9,910.8570 |
0.0740 GBP |
0.0711 GBP |
0.0740 GBP |
0.0730 GBP |
| 2025-03-20 |
0.0745 GBP |
26,494.3009 |
0.0766 GBP |
0.0737 GBP |
0.0766 GBP |
0.0766 GBP |
| 2025-03-19 |
0.0752 GBP |
19,835.4409 |
0.0730 GBP |
0.0730 GBP |
0.0766 GBP |
0.0765 GBP |
| 2025-03-18 |
0.0735 GBP |
47,840.8547 |
0.0738 GBP |
0.0716 GBP |
0.0749 GBP |
0.0716 GBP |
| 2025-03-17 |
0.0723 GBP |
31,620.2115 |
0.0725 GBP |
0.0718 GBP |
0.0733 GBP |
0.0718 GBP |
| 2025-03-16 |
0.0715 GBP |
12,389.2769 |
0.0744 GBP |
0.0710 GBP |
0.0744 GBP |
0.0714 GBP |
| 2025-03-15 |
0.0747 GBP |
42,247.6848 |
0.0730 GBP |
0.0730 GBP |
0.0749 GBP |
0.0746 GBP |
| 2025-03-14 |
0.0704 GBP |
34,383.3504 |
0.0686 GBP |
0.0686 GBP |
0.0740 GBP |
0.0733 GBP |
| 2025-03-13 |
0.0711 GBP |
42,305.0390 |
0.0713 GBP |
0.0697 GBP |
0.0715 GBP |
0.0715 GBP |
| 2025-03-12 |
0.0703 GBP |
29,896.9666 |
0.0698 GBP |
0.0691 GBP |
0.0726 GBP |
0.0691 GBP |
| 2025-03-11 |
0.0639 GBP |
120,913.2626 |
0.0659 GBP |
0.0620 GBP |
0.0697 GBP |
0.0689 GBP |
| 2025-03-10 |
0.0709 GBP |
24,152.3859 |
0.0711 GBP |
0.0673 GBP |
0.0748 GBP |
0.0696 GBP |
| 2025-03-09 |
0.0753 GBP |
190,817.9293 |
0.0786 GBP |
0.0715 GBP |
0.0786 GBP |
0.0715 GBP |
| 2025-03-08 |
0.0802 GBP |
14,228.8472 |
0.0805 GBP |
0.0780 GBP |
0.0806 GBP |
0.0780 GBP |
| 2025-03-07 |
0.0820 GBP |
34,722.2175 |
0.0829 GBP |
0.0800 GBP |
0.0840 GBP |
0.0823 GBP |
| 2025-03-06 |
0.0862 GBP |
49,681.7159 |
0.0845 GBP |
0.0832 GBP |
0.0876 GBP |
0.0834 GBP |
| 2025-03-05 |
0.0840 GBP |
7,903.4814 |
0.0834 GBP |
0.0823 GBP |
0.0856 GBP |
0.0851 GBP |
| 2025-03-04 |
0.0798 GBP |
201,949.6272 |
0.0855 GBP |
0.0767 GBP |
0.0855 GBP |
0.0844 GBP |
| 2025-03-03 |
0.0985 GBP |
36,112.2550 |
0.1020 GBP |
0.0881 GBP |
0.1033 GBP |
0.0903 GBP |
| 2025-03-02 |
0.1010 GBP |
74,356.0634 |
0.0947 GBP |
0.0931 GBP |
0.1050 GBP |
0.1041 GBP |
| 2025-03-01 |
0.0935 GBP |
81,943.0501 |
0.0947 GBP |
0.0922 GBP |
0.0963 GBP |
0.0933 GBP |
| 2025-02-28 |
0.0921 GBP |
73,851.8512 |
0.0943 GBP |
0.0890 GBP |
0.0969 GBP |
0.0954 GBP |
| 2025-02-27 |
0.0947 GBP |
43,648.6277 |
0.0942 GBP |
0.0942 GBP |
0.0992 GBP |
0.0992 GBP |
| 2025-02-26 |
0.0960 GBP |
37,349.5047 |
0.0953 GBP |
0.0936 GBP |
0.0980 GBP |
0.0959 GBP |
| 2025-02-25 |
0.0915 GBP |
101,770.5285 |
0.0950 GBP |
0.0880 GBP |
0.0967 GBP |
0.0921 GBP |
| 2025-02-24 |
0.1033 GBP |
8,085.4407 |
0.1053 GBP |
0.1017 GBP |
0.1056 GBP |
0.1017 GBP |
| 2025-02-23 |
0.1092 GBP |
10,556.5937 |
0.1091 GBP |
0.1073 GBP |
0.1113 GBP |
0.1075 GBP |
| 2025-02-22 |
0.1097 GBP |
55,234.6957 |
0.1054 GBP |
0.1054 GBP |
0.1144 GBP |
0.1120 GBP |
| 2025-02-21 |
0.1118 GBP |
48,587.3536 |
0.1089 GBP |
0.1060 GBP |
0.1166 GBP |
0.1066 GBP |