Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.0858 GBP |
19,382.4557 |
0.0850 GBP |
0.0849 GBP |
0.0866 GBP |
0.0856 GBP |
| 2023-06-26 |
0.0860 GBP |
40,318.7133 |
0.0878 GBP |
0.0840 GBP |
0.0882 GBP |
0.0844 GBP |
| 2023-06-25 |
0.0893 GBP |
38,665.2659 |
0.0872 GBP |
0.0872 GBP |
0.0911 GBP |
0.0885 GBP |
| 2023-06-24 |
0.0861 GBP |
11,397.1053 |
0.0880 GBP |
0.0847 GBP |
0.0882 GBP |
0.0862 GBP |
| 2023-06-23 |
0.0879 GBP |
51,361.1622 |
0.0845 GBP |
0.0845 GBP |
0.0895 GBP |
0.0882 GBP |
| 2023-06-22 |
0.0860 GBP |
114,858.7403 |
0.0873 GBP |
0.0831 GBP |
0.0887 GBP |
0.0850 GBP |
| 2023-06-21 |
0.0835 GBP |
105,832.6526 |
0.0826 GBP |
0.0821 GBP |
0.0854 GBP |
0.0854 GBP |
| 2023-06-20 |
0.0787 GBP |
30,532.4726 |
0.0783 GBP |
0.0761 GBP |
0.0808 GBP |
0.0808 GBP |
| 2023-06-19 |
0.0783 GBP |
60,923.9918 |
0.0775 GBP |
0.0772 GBP |
0.0790 GBP |
0.0780 GBP |
| 2023-06-18 |
0.0781 GBP |
23,691.0902 |
0.0796 GBP |
0.0767 GBP |
0.0805 GBP |
0.0777 GBP |
| 2023-06-17 |
0.0785 GBP |
27,924.6495 |
0.0763 GBP |
0.0763 GBP |
0.0794 GBP |
0.0794 GBP |
| 2023-06-16 |
0.0763 GBP |
47,638.4465 |
0.0759 GBP |
0.0745 GBP |
0.0778 GBP |
0.0767 GBP |
| 2023-06-15 |
0.0759 GBP |
53,951.8969 |
0.0767 GBP |
0.0750 GBP |
0.0774 GBP |
0.0774 GBP |
| 2023-06-14 |
0.0770 GBP |
124,348.0151 |
0.0783 GBP |
0.0742 GBP |
0.0802 GBP |
0.0764 GBP |
| 2023-06-13 |
0.0791 GBP |
41,346.4231 |
0.0798 GBP |
0.0776 GBP |
0.0806 GBP |
0.0776 GBP |
| 2023-06-12 |
0.0788 GBP |
104,426.1619 |
0.0773 GBP |
0.0764 GBP |
0.0799 GBP |
0.0791 GBP |
| 2023-06-11 |
0.0800 GBP |
24,099.0412 |
0.0820 GBP |
0.0784 GBP |
0.0820 GBP |
0.0787 GBP |
| 2023-06-10 |
0.0762 GBP |
482,137.2552 |
0.0876 GBP |
0.0707 GBP |
0.0876 GBP |
0.0817 GBP |
| 2023-06-09 |
0.0888 GBP |
20,301.4757 |
0.0893 GBP |
0.0875 GBP |
0.0904 GBP |
0.0881 GBP |
| 2023-06-08 |
0.0907 GBP |
35,894.1945 |
0.0902 GBP |
0.0890 GBP |
0.0920 GBP |
0.0905 GBP |
| 2023-06-07 |
0.0918 GBP |
141,800.0401 |
0.0948 GBP |
0.0900 GBP |
0.0948 GBP |
0.0915 GBP |
| 2023-06-06 |
0.0937 GBP |
113,852.8290 |
0.0928 GBP |
0.0910 GBP |
0.0970 GBP |
0.0960 GBP |
| 2023-06-05 |
0.0938 GBP |
150,637.6081 |
0.1007 GBP |
0.0887 GBP |
0.1007 GBP |
0.0911 GBP |
| 2023-06-04 |
0.1014 GBP |
43,700.3685 |
0.1036 GBP |
0.1007 GBP |
0.1036 GBP |
0.1018 GBP |
| 2023-06-03 |
0.1032 GBP |
27,241.8666 |
0.1034 GBP |
0.1026 GBP |
0.1040 GBP |
0.1032 GBP |
| 2023-06-02 |
0.1041 GBP |
57,907.6397 |
0.1006 GBP |
0.0992 GBP |
0.1061 GBP |
0.1045 GBP |
| 2023-06-01 |
0.1093 GBP |
535,792.3473 |
0.1073 GBP |
0.1034 GBP |
0.1203 GBP |
0.1041 GBP |
| 2023-05-31 |
0.1060 GBP |
137,394.9441 |
0.1063 GBP |
0.1037 GBP |
0.1105 GBP |
0.1065 GBP |
| 2023-05-30 |
0.1045 GBP |
46,479.8251 |
0.1017 GBP |
0.1017 GBP |
0.1066 GBP |
0.1066 GBP |
| 2023-05-29 |
0.1019 GBP |
65,369.4622 |
0.1006 GBP |
0.0994 GBP |
0.1045 GBP |
0.1023 GBP |
| 2023-05-28 |
0.0993 GBP |
74,617.6281 |
0.0964 GBP |
0.0963 GBP |
0.1030 GBP |
0.1016 GBP |
| 2023-05-27 |
0.0961 GBP |
20,761.7325 |
0.0937 GBP |
0.0937 GBP |
0.0969 GBP |
0.0957 GBP |
| 2023-05-26 |
0.0941 GBP |
30,883.5172 |
0.0938 GBP |
0.0929 GBP |
0.0949 GBP |
0.0947 GBP |
| 2023-05-25 |
0.0930 GBP |
32,906.8025 |
0.0940 GBP |
0.0917 GBP |
0.0948 GBP |
0.0943 GBP |
| 2023-05-24 |
0.0932 GBP |
61,375.5532 |
0.0972 GBP |
0.0911 GBP |
0.0972 GBP |
0.0939 GBP |
| 2023-05-23 |
0.0978 GBP |
24,885.6436 |
0.0954 GBP |
0.0954 GBP |
0.0984 GBP |
0.0980 GBP |
| 2023-05-22 |
0.0953 GBP |
17,762.8393 |
0.0948 GBP |
0.0948 GBP |
0.0966 GBP |
0.0957 GBP |
| 2023-05-21 |
0.0958 GBP |
27,930.6033 |
0.0976 GBP |
0.0940 GBP |
0.0976 GBP |
0.0945 GBP |
| 2023-05-20 |
0.0974 GBP |
13,579.0182 |
0.0984 GBP |
0.0968 GBP |
0.0984 GBP |
0.0976 GBP |
| 2023-05-19 |
0.1005 GBP |
44,555.5856 |
0.0984 GBP |
0.0973 GBP |
0.1019 GBP |
0.1004 GBP |
| 2023-05-18 |
0.0985 GBP |
60,386.4748 |
0.0990 GBP |
0.0954 GBP |
0.1000 GBP |
0.0980 GBP |
| 2023-05-17 |
0.0983 GBP |
56,603.4230 |
0.0986 GBP |
0.0964 GBP |
0.1006 GBP |
0.0996 GBP |
| 2023-05-16 |
0.0978 GBP |
63,208.9910 |
0.0996 GBP |
0.0966 GBP |
0.0996 GBP |
0.0989 GBP |
| 2023-05-15 |
0.0996 GBP |
146,905.8065 |
0.0933 GBP |
0.0926 GBP |
0.1052 GBP |
0.1036 GBP |
| 2023-05-14 |
0.0940 GBP |
59,945.4909 |
0.0932 GBP |
0.0923 GBP |
0.0948 GBP |
0.0932 GBP |
| 2023-05-13 |
0.0935 GBP |
22,452.3229 |
0.0930 GBP |
0.0930 GBP |
0.0941 GBP |
0.0938 GBP |
| 2023-05-12 |
0.0903 GBP |
46,734.3263 |
0.0877 GBP |
0.0869 GBP |
0.0916 GBP |
0.0916 GBP |
| 2023-05-11 |
0.0903 GBP |
51,537.6067 |
0.0922 GBP |
0.0882 GBP |
0.0925 GBP |
0.0895 GBP |
| 2023-05-10 |
0.0917 GBP |
170,282.7759 |
0.0907 GBP |
0.0884 GBP |
0.0953 GBP |
0.0943 GBP |
| 2023-05-09 |
0.0912 GBP |
35,148.6109 |
0.0922 GBP |
0.0896 GBP |
0.0935 GBP |
0.0910 GBP |