Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0884 GBP |
24,051.3748 |
0.0886 GBP |
0.0877 GBP |
0.0892 GBP |
0.0882 GBP |
| 2023-07-10 |
0.0886 GBP |
96,735.6467 |
0.0882 GBP |
0.0862 GBP |
0.0906 GBP |
0.0886 GBP |
| 2023-07-09 |
0.0904 GBP |
15,757.3540 |
0.0907 GBP |
0.0892 GBP |
0.0912 GBP |
0.0910 GBP |
| 2023-07-08 |
0.0925 GBP |
132,143.7210 |
0.0904 GBP |
0.0897 GBP |
0.0938 GBP |
0.0902 GBP |
| 2023-07-07 |
0.0909 GBP |
148,000.9704 |
0.0902 GBP |
0.0892 GBP |
0.0961 GBP |
0.0902 GBP |
| 2023-07-06 |
0.0938 GBP |
114,817.1120 |
0.0947 GBP |
0.0909 GBP |
0.0976 GBP |
0.0921 GBP |
| 2023-07-05 |
0.0947 GBP |
51,748.6200 |
0.0991 GBP |
0.0920 GBP |
0.0991 GBP |
0.0948 GBP |
| 2023-07-04 |
0.1013 GBP |
48,060.3529 |
0.1049 GBP |
0.0995 GBP |
0.1063 GBP |
0.1013 GBP |
| 2023-07-03 |
0.1072 GBP |
266,628.8870 |
0.0941 GBP |
0.0941 GBP |
0.1130 GBP |
0.1078 GBP |
| 2023-07-02 |
0.0915 GBP |
256,289.0542 |
0.0846 GBP |
0.0829 GBP |
0.0950 GBP |
0.0931 GBP |
| 2023-07-01 |
0.0820 GBP |
27,217.0958 |
0.0828 GBP |
0.0809 GBP |
0.0837 GBP |
0.0824 GBP |
| 2023-06-30 |
0.0820 GBP |
97,357.5329 |
0.0799 GBP |
0.0766 GBP |
0.0848 GBP |
0.0829 GBP |
| 2023-06-29 |
0.0807 GBP |
33,950.4035 |
0.0806 GBP |
0.0802 GBP |
0.0820 GBP |
0.0809 GBP |
| 2023-06-28 |
0.0818 GBP |
46,699.7369 |
0.0846 GBP |
0.0791 GBP |
0.0847 GBP |
0.0810 GBP |