Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0732 GBP |
19,176.5666 |
0.0741 GBP |
0.0721 GBP |
0.0741 GBP |
0.0731 GBP |
| 2023-08-29 |
0.0727 GBP |
46,890.9470 |
0.0707 GBP |
0.0698 GBP |
0.0745 GBP |
0.0743 GBP |
| 2023-08-28 |
0.0701 GBP |
25,803.8962 |
0.0700 GBP |
0.0691 GBP |
0.0717 GBP |
0.0715 GBP |
| 2023-08-27 |
0.0711 GBP |
7,651.6054 |
0.0707 GBP |
0.0706 GBP |
0.0713 GBP |
0.0707 GBP |
| 2023-08-26 |
0.0711 GBP |
1,744.2270 |
0.0714 GBP |
0.0708 GBP |
0.0714 GBP |
0.0708 GBP |
| 2023-08-25 |
0.0713 GBP |
37,037.8134 |
0.0721 GBP |
0.0703 GBP |
0.0722 GBP |
0.0710 GBP |
| 2023-08-24 |
0.0731 GBP |
13,496.1982 |
0.0730 GBP |
0.0720 GBP |
0.0736 GBP |
0.0727 GBP |
| 2023-08-23 |
0.0717 GBP |
28,324.9861 |
0.0710 GBP |
0.0708 GBP |
0.0731 GBP |
0.0730 GBP |
| 2023-08-22 |
0.0713 GBP |
127,244.4932 |
0.0721 GBP |
0.0691 GBP |
0.0721 GBP |
0.0716 GBP |
| 2023-08-21 |
0.0720 GBP |
21,892.7026 |
0.0736 GBP |
0.0704 GBP |
0.0739 GBP |
0.0725 GBP |
| 2023-08-20 |
0.0744 GBP |
12,374.3329 |
0.0743 GBP |
0.0737 GBP |
0.0750 GBP |
0.0744 GBP |
| 2023-08-19 |
0.0725 GBP |
28,175.7416 |
0.0714 GBP |
0.0714 GBP |
0.0744 GBP |
0.0737 GBP |
| 2023-08-18 |
0.0709 GBP |
199,219.5003 |
0.0693 GBP |
0.0693 GBP |
0.0717 GBP |
0.0711 GBP |
| 2023-08-17 |
0.0702 GBP |
172,937.9610 |
0.0777 GBP |
0.0647 GBP |
0.0782 GBP |
0.0698 GBP |
| 2023-08-16 |
0.0788 GBP |
74,235.8635 |
0.0808 GBP |
0.0766 GBP |
0.0808 GBP |
0.0772 GBP |
| 2023-08-15 |
0.0806 GBP |
49,422.1902 |
0.0851 GBP |
0.0763 GBP |
0.0851 GBP |
0.0811 GBP |
| 2023-08-14 |
0.0859 GBP |
8,496.0865 |
0.0858 GBP |
0.0850 GBP |
0.0869 GBP |
0.0855 GBP |
| 2023-08-13 |
0.0844 GBP |
2,091.0196 |
0.0842 GBP |
0.0840 GBP |
0.0847 GBP |
0.0845 GBP |
| 2023-08-12 |
0.0834 GBP |
4,368.4849 |
0.0834 GBP |
0.0833 GBP |
0.0837 GBP |
0.0833 GBP |
| 2023-08-11 |
0.0836 GBP |
20,161.7550 |
0.0842 GBP |
0.0832 GBP |
0.0842 GBP |
0.0835 GBP |
| 2023-08-10 |
0.0840 GBP |
20,104.8884 |
0.0839 GBP |
0.0837 GBP |
0.0848 GBP |
0.0848 GBP |
| 2023-08-09 |
0.0853 GBP |
42,390.0215 |
0.0845 GBP |
0.0844 GBP |
0.0855 GBP |
0.0848 GBP |
| 2023-08-08 |
0.0845 GBP |
79,741.5247 |
0.0830 GBP |
0.0827 GBP |
0.0855 GBP |
0.0847 GBP |
| 2023-08-07 |
0.0813 GBP |
30,017.9224 |
0.0816 GBP |
0.0800 GBP |
0.0831 GBP |
0.0823 GBP |
| 2023-08-06 |
0.0823 GBP |
1,593.4015 |
0.0833 GBP |
0.0820 GBP |
0.0833 GBP |
0.0820 GBP |
| 2023-08-05 |
0.0821 GBP |
20,049.7393 |
0.0821 GBP |
0.0814 GBP |
0.0823 GBP |
0.0821 GBP |
| 2023-08-04 |
0.0833 GBP |
56,937.1907 |
0.0839 GBP |
0.0820 GBP |
0.0845 GBP |
0.0821 GBP |
| 2023-08-03 |
0.0856 GBP |
26,247.8928 |
0.0863 GBP |
0.0846 GBP |
0.0865 GBP |
0.0846 GBP |
| 2023-08-02 |
0.0861 GBP |
38,096.6090 |
0.0881 GBP |
0.0859 GBP |
0.0881 GBP |
0.0864 GBP |
| 2023-08-01 |
0.0843 GBP |
121,377.1954 |
0.0857 GBP |
0.0838 GBP |
0.0863 GBP |
0.0859 GBP |
| 2023-07-31 |
0.0859 GBP |
6,794.6852 |
0.0865 GBP |
0.0854 GBP |
0.0865 GBP |
0.0857 GBP |
| 2023-07-30 |
0.0848 GBP |
37,778.4428 |
0.0876 GBP |
0.0836 GBP |
0.0876 GBP |
0.0852 GBP |
| 2023-07-29 |
0.0873 GBP |
8,304.9158 |
0.0885 GBP |
0.0867 GBP |
0.0885 GBP |
0.0873 GBP |
| 2023-07-28 |
0.0865 GBP |
24,280.4694 |
0.0860 GBP |
0.0860 GBP |
0.0873 GBP |
0.0872 GBP |
| 2023-07-27 |
0.0873 GBP |
22,669.6938 |
0.0865 GBP |
0.0865 GBP |
0.0882 GBP |
0.0872 GBP |
| 2023-07-26 |
0.0855 GBP |
20,865.4998 |
0.0856 GBP |
0.0839 GBP |
0.0866 GBP |
0.0865 GBP |
| 2023-07-25 |
0.0859 GBP |
15,637.5651 |
0.0863 GBP |
0.0856 GBP |
0.0864 GBP |
0.0857 GBP |
| 2023-07-24 |
0.0887 GBP |
206,032.6314 |
0.0918 GBP |
0.0865 GBP |
0.0947 GBP |
0.0872 GBP |
| 2023-07-23 |
0.0910 GBP |
21,912.0152 |
0.0912 GBP |
0.0908 GBP |
0.0922 GBP |
0.0916 GBP |
| 2023-07-22 |
0.0910 GBP |
15,095.1498 |
0.0916 GBP |
0.0906 GBP |
0.0916 GBP |
0.0906 GBP |
| 2023-07-21 |
0.0914 GBP |
19,834.8238 |
0.0915 GBP |
0.0911 GBP |
0.0923 GBP |
0.0917 GBP |
| 2023-07-20 |
0.0915 GBP |
46,764.9218 |
0.0896 GBP |
0.0896 GBP |
0.0931 GBP |
0.0910 GBP |
| 2023-07-19 |
0.0897 GBP |
15,277.4983 |
0.0891 GBP |
0.0891 GBP |
0.0908 GBP |
0.0893 GBP |
| 2023-07-18 |
0.0910 GBP |
61,557.7337 |
0.0928 GBP |
0.0883 GBP |
0.0928 GBP |
0.0887 GBP |
| 2023-07-17 |
0.0909 GBP |
10,360.5396 |
0.0905 GBP |
0.0891 GBP |
0.0936 GBP |
0.0919 GBP |
| 2023-07-16 |
0.0915 GBP |
41,124.8873 |
0.0930 GBP |
0.0907 GBP |
0.0936 GBP |
0.0914 GBP |
| 2023-07-15 |
0.0924 GBP |
24,684.3113 |
0.0907 GBP |
0.0907 GBP |
0.0934 GBP |
0.0925 GBP |
| 2023-07-14 |
0.0941 GBP |
379,995.6954 |
0.0949 GBP |
0.0888 GBP |
0.1013 GBP |
0.0908 GBP |
| 2023-07-13 |
0.0925 GBP |
74,839.1276 |
0.0900 GBP |
0.0888 GBP |
0.0941 GBP |
0.0920 GBP |
| 2023-07-12 |
0.0893 GBP |
62,147.8853 |
0.0886 GBP |
0.0882 GBP |
0.0904 GBP |
0.0886 GBP |