Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0482 GBP |
2,565.1160 |
0.0483 GBP |
0.0478 GBP |
0.0483 GBP |
0.0481 GBP |
| 2022-12-23 |
0.0485 GBP |
18,980.9714 |
0.0486 GBP |
0.0482 GBP |
0.0488 GBP |
0.0484 GBP |
| 2022-12-22 |
0.0480 GBP |
5,525.4551 |
0.0481 GBP |
0.0475 GBP |
0.0485 GBP |
0.0485 GBP |
| 2022-12-21 |
0.0471 GBP |
22,011.2396 |
0.0469 GBP |
0.0468 GBP |
0.0476 GBP |
0.0469 GBP |
| 2022-12-20 |
0.0472 GBP |
27,401.1431 |
0.0454 GBP |
0.0454 GBP |
0.0474 GBP |
0.0470 GBP |
| 2022-12-19 |
0.0455 GBP |
2,129.7133 |
0.0459 GBP |
0.0447 GBP |
0.0463 GBP |
0.0447 GBP |
| 2022-12-18 |
0.0472 GBP |
2,725.7998 |
0.0474 GBP |
0.0472 GBP |
0.0479 GBP |
0.0479 GBP |
| 2022-12-17 |
0.0471 GBP |
17,150.9163 |
0.0464 GBP |
0.0459 GBP |
0.0486 GBP |
0.0476 GBP |
| 2022-12-16 |
0.0498 GBP |
28,233.0382 |
0.0527 GBP |
0.0460 GBP |
0.0533 GBP |
0.0462 GBP |
| 2022-12-15 |
0.0528 GBP |
3,545.5579 |
0.0528 GBP |
0.0524 GBP |
0.0531 GBP |
0.0529 GBP |
| 2022-12-14 |
0.0544 GBP |
42,101.5343 |
0.0546 GBP |
0.0525 GBP |
0.0567 GBP |
0.0527 GBP |
| 2022-12-13 |
0.0545 GBP |
18,602.7378 |
0.0558 GBP |
0.0537 GBP |
0.0558 GBP |
0.0543 GBP |
| 2022-12-12 |
0.0551 GBP |
14,444.7862 |
0.0567 GBP |
0.0540 GBP |
0.0567 GBP |
0.0556 GBP |
| 2022-12-11 |
0.0573 GBP |
11,048.8682 |
0.0570 GBP |
0.0562 GBP |
0.0578 GBP |
0.0564 GBP |
| 2022-12-10 |
0.0584 GBP |
30,026.3978 |
0.0533 GBP |
0.0533 GBP |
0.0602 GBP |
0.0585 GBP |
| 2022-12-09 |
0.0537 GBP |
35,042.9800 |
0.0519 GBP |
0.0514 GBP |
0.0563 GBP |
0.0536 GBP |
| 2022-12-08 |
0.0512 GBP |
10,764.8315 |
0.0510 GBP |
0.0509 GBP |
0.0519 GBP |
0.0519 GBP |
| 2022-12-07 |
0.0510 GBP |
30,631.3493 |
0.0529 GBP |
0.0503 GBP |
0.0529 GBP |
0.0505 GBP |
| 2022-12-06 |
0.0527 GBP |
34,125.1709 |
0.0525 GBP |
0.0519 GBP |
0.0530 GBP |
0.0526 GBP |
| 2022-12-05 |
0.0524 GBP |
5,713.2385 |
0.0520 GBP |
0.0520 GBP |
0.0535 GBP |
0.0524 GBP |
| 2022-12-04 |
0.0520 GBP |
55,194.9360 |
0.0518 GBP |
0.0514 GBP |
0.0525 GBP |
0.0522 GBP |
| 2022-12-03 |
0.0530 GBP |
10,691.3505 |
0.0540 GBP |
0.0522 GBP |
0.0540 GBP |
0.0522 GBP |
| 2022-12-02 |
0.0529 GBP |
88,502.6758 |
0.0528 GBP |
0.0519 GBP |
0.0531 GBP |
0.0531 GBP |
| 2022-12-01 |
0.0528 GBP |
10,726.2781 |
0.0531 GBP |
0.0522 GBP |
0.0538 GBP |
0.0526 GBP |
| 2022-11-30 |
0.0523 GBP |
47,380.0139 |
0.0531 GBP |
0.0515 GBP |
0.0537 GBP |
0.0526 GBP |
| 2022-11-29 |
0.0523 GBP |
13,856.4727 |
0.0518 GBP |
0.0518 GBP |
0.0527 GBP |
0.0519 GBP |
| 2022-11-28 |
0.0516 GBP |
31,751.4599 |
0.0504 GBP |
0.0499 GBP |
0.0520 GBP |
0.0520 GBP |
| 2022-11-27 |
0.0536 GBP |
4,515.7902 |
0.0523 GBP |
0.0523 GBP |
0.0542 GBP |
0.0534 GBP |
| 2022-11-26 |
0.0531 GBP |
5,704.6881 |
0.0523 GBP |
0.0522 GBP |
0.0541 GBP |
0.0522 GBP |
| 2022-11-25 |
0.0507 GBP |
35,014.8024 |
0.0497 GBP |
0.0497 GBP |
0.0531 GBP |
0.0512 GBP |
| 2022-11-24 |
0.0502 GBP |
14,233.0263 |
0.0516 GBP |
0.0493 GBP |
0.0520 GBP |
0.0501 GBP |
| 2022-11-23 |
0.0546 GBP |
114,046.9250 |
0.0463 GBP |
0.0463 GBP |
0.0583 GBP |
0.0515 GBP |
| 2022-11-22 |
0.0454 GBP |
12,041.7098 |
0.0455 GBP |
0.0440 GBP |
0.0464 GBP |
0.0461 GBP |
| 2022-11-21 |
0.0469 GBP |
18,175.8062 |
0.0483 GBP |
0.0443 GBP |
0.0483 GBP |
0.0456 GBP |
| 2022-11-20 |
0.0494 GBP |
20,266.5565 |
0.0503 GBP |
0.0489 GBP |
0.0503 GBP |
0.0489 GBP |
| 2022-11-19 |
0.0500 GBP |
1,567.9963 |
0.0503 GBP |
0.0496 GBP |
0.0503 GBP |
0.0502 GBP |
| 2022-11-18 |
0.0507 GBP |
1,592.0610 |
0.0516 GBP |
0.0502 GBP |
0.0516 GBP |
0.0502 GBP |
| 2022-11-17 |
0.0511 GBP |
33,896.0372 |
0.0514 GBP |
0.0508 GBP |
0.0516 GBP |
0.0509 GBP |
| 2022-11-16 |
0.0523 GBP |
5,104.7363 |
0.0538 GBP |
0.0515 GBP |
0.0540 GBP |
0.0519 GBP |
| 2022-11-15 |
0.0552 GBP |
66,626.8598 |
0.0552 GBP |
0.0537 GBP |
0.0557 GBP |
0.0540 GBP |
| 2022-11-14 |
0.0527 GBP |
44,930.7665 |
0.0497 GBP |
0.0497 GBP |
0.0539 GBP |
0.0539 GBP |
| 2022-11-13 |
0.0523 GBP |
71,914.0785 |
0.0522 GBP |
0.0508 GBP |
0.0539 GBP |
0.0515 GBP |
| 2022-11-12 |
0.0527 GBP |
6,792.7052 |
0.0544 GBP |
0.0520 GBP |
0.0544 GBP |
0.0520 GBP |
| 2022-11-11 |
0.0554 GBP |
7,014.2402 |
0.0570 GBP |
0.0539 GBP |
0.0570 GBP |
0.0545 GBP |
| 2022-11-10 |
0.0580 GBP |
71,466.1746 |
0.0533 GBP |
0.0533 GBP |
0.0614 GBP |
0.0591 GBP |
| 2022-11-09 |
0.0550 GBP |
101,792.6016 |
0.0642 GBP |
0.0481 GBP |
0.0653 GBP |
0.0517 GBP |
| 2022-11-08 |
0.0692 GBP |
320,040.1374 |
0.0791 GBP |
0.0562 GBP |
0.0791 GBP |
0.0648 GBP |
| 2022-11-07 |
0.0794 GBP |
114,556.7313 |
0.0807 GBP |
0.0775 GBP |
0.0809 GBP |
0.0784 GBP |
| 2022-11-06 |
0.0849 GBP |
7,268.7657 |
0.0874 GBP |
0.0820 GBP |
0.0874 GBP |
0.0829 GBP |
| 2022-11-05 |
0.0851 GBP |
69,048.7924 |
0.0839 GBP |
0.0839 GBP |
0.0913 GBP |
0.0891 GBP |