Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
0.0690 GBP |
26,603.4058 |
0.0694 GBP |
0.0677 GBP |
0.0695 GBP |
0.0695 GBP |
| 2022-10-20 |
0.0714 GBP |
26,955.2771 |
0.0706 GBP |
0.0692 GBP |
0.0722 GBP |
0.0692 GBP |
| 2022-10-19 |
0.0720 GBP |
27,622.0067 |
0.0734 GBP |
0.0702 GBP |
0.0734 GBP |
0.0702 GBP |
| 2022-10-18 |
0.0741 GBP |
9,275.2156 |
0.0757 GBP |
0.0732 GBP |
0.0757 GBP |
0.0733 GBP |
| 2022-10-17 |
0.0762 GBP |
700.0000 |
0.0759 GBP |
0.0759 GBP |
0.0763 GBP |
0.0763 GBP |
| 2022-10-16 |
0.0762 GBP |
6,195.3983 |
0.0769 GBP |
0.0760 GBP |
0.0769 GBP |
0.0760 GBP |
| 2022-10-15 |
0.0762 GBP |
6,220.8302 |
0.0762 GBP |
0.0750 GBP |
0.0777 GBP |
0.0769 GBP |
| 2022-10-14 |
0.0782 GBP |
2,179.8922 |
0.0795 GBP |
0.0765 GBP |
0.0795 GBP |
0.0765 GBP |
| 2022-10-13 |
0.0735 GBP |
25,764.4828 |
0.0779 GBP |
0.0718 GBP |
0.0779 GBP |
0.0764 GBP |
| 2022-10-12 |
0.0793 GBP |
7,071.5971 |
0.0811 GBP |
0.0788 GBP |
0.0811 GBP |
0.0792 GBP |
| 2022-10-11 |
0.0810 GBP |
19,371.1284 |
0.0809 GBP |
0.0800 GBP |
0.0814 GBP |
0.0808 GBP |
| 2022-10-10 |
0.0859 GBP |
3,547.7100 |
0.0862 GBP |
0.0853 GBP |
0.0862 GBP |
0.0854 GBP |
| 2022-10-09 |
0.0870 GBP |
9,552.0534 |
0.0866 GBP |
0.0866 GBP |
0.0873 GBP |
0.0869 GBP |
| 2022-10-08 |
0.0880 GBP |
1,432.2119 |
0.0882 GBP |
0.0880 GBP |
0.0883 GBP |
0.0883 GBP |
| 2022-10-07 |
0.0889 GBP |
7,048.3047 |
0.0893 GBP |
0.0876 GBP |
0.0893 GBP |
0.0881 GBP |
| 2022-10-06 |
0.0893 GBP |
5,035.3806 |
0.0886 GBP |
0.0886 GBP |
0.0906 GBP |
0.0906 GBP |
| 2022-10-05 |
0.0878 GBP |
1,159.7672 |
0.0880 GBP |
0.0876 GBP |
0.0884 GBP |
0.0876 GBP |
| 2022-10-04 |
0.0878 GBP |
66,916.2797 |
0.0876 GBP |
0.0875 GBP |
0.0884 GBP |
0.0880 GBP |
| 2022-10-03 |
0.0859 GBP |
4,517.2318 |
0.0853 GBP |
0.0853 GBP |
0.0860 GBP |
0.0858 GBP |
| 2022-10-02 |
0.0871 GBP |
1,307.6652 |
0.0877 GBP |
0.0863 GBP |
0.0878 GBP |
0.0863 GBP |
| 2022-10-01 |
0.0877 GBP |
1,592.1505 |
0.0885 GBP |
0.0872 GBP |
0.0886 GBP |
0.0872 GBP |
| 2022-09-30 |
0.0884 GBP |
25,183.3868 |
0.0893 GBP |
0.0880 GBP |
0.0895 GBP |
0.0894 GBP |
| 2022-09-29 |
0.0909 GBP |
1,356.0965 |
0.0913 GBP |
0.0900 GBP |
0.0920 GBP |
0.0900 GBP |
| 2022-09-28 |
0.0909 GBP |
3,299.0000 |
0.0907 GBP |
0.0907 GBP |
0.0913 GBP |
0.0913 GBP |
| 2022-09-27 |
0.0972 GBP |
121,175.9207 |
0.0972 GBP |
0.0926 GBP |
0.0972 GBP |
0.0927 GBP |
| 2022-09-26 |
0.0933 GBP |
230,579.6515 |
0.0959 GBP |
0.0924 GBP |
0.0960 GBP |
0.0934 GBP |
| 2022-09-25 |
0.0954 GBP |
14,743.6875 |
0.0944 GBP |
0.0943 GBP |
0.0987 GBP |
0.0943 GBP |
| 2022-09-24 |
0.0938 GBP |
2,700.8940 |
0.0947 GBP |
0.0937 GBP |
0.0947 GBP |
0.0937 GBP |
| 2022-09-23 |
0.0923 GBP |
9,762.5994 |
0.0900 GBP |
0.0896 GBP |
0.0953 GBP |
0.0953 GBP |
| 2022-09-22 |
0.0885 GBP |
13,955.5163 |
0.0851 GBP |
0.0851 GBP |
0.0889 GBP |
0.0889 GBP |
| 2022-09-21 |
0.0854 GBP |
82,550.6100 |
0.0857 GBP |
0.0810 GBP |
0.0867 GBP |
0.0824 GBP |
| 2022-09-20 |
0.0870 GBP |
58,669.0960 |
0.0879 GBP |
0.0860 GBP |
0.0880 GBP |
0.0860 GBP |
| 2022-09-19 |
0.0875 GBP |
6,513.2602 |
0.0876 GBP |
0.0860 GBP |
0.0893 GBP |
0.0885 GBP |
| 2022-09-18 |
0.0883 GBP |
25,472.0861 |
0.0946 GBP |
0.0850 GBP |
0.0956 GBP |
0.0872 GBP |
| 2022-09-17 |
0.0940 GBP |
1,135.3384 |
0.0939 GBP |
0.0938 GBP |
0.0944 GBP |
0.0944 GBP |
| 2022-09-16 |
0.0955 GBP |
8,179.7819 |
0.0960 GBP |
0.0926 GBP |
0.0960 GBP |
0.0926 GBP |
| 2022-09-15 |
0.0968 GBP |
2,660.4632 |
0.0962 GBP |
0.0945 GBP |
0.0980 GBP |
0.0961 GBP |
| 2022-09-14 |
0.0957 GBP |
9,598.3464 |
0.0959 GBP |
0.0940 GBP |
0.0963 GBP |
0.0954 GBP |
| 2022-09-13 |
0.1020 GBP |
132,989.0256 |
0.1065 GBP |
0.0945 GBP |
0.1067 GBP |
0.0945 GBP |
| 2022-09-12 |
0.1079 GBP |
24,613.2841 |
0.1041 GBP |
0.0998 GBP |
0.1125 GBP |
0.1104 GBP |
| 2022-09-11 |
0.1006 GBP |
13,988.0261 |
0.1033 GBP |
0.0987 GBP |
0.1033 GBP |
0.0987 GBP |
| 2022-09-10 |
0.0997 GBP |
15,616.4886 |
0.0978 GBP |
0.0978 GBP |
0.1005 GBP |
0.0986 GBP |
| 2022-09-09 |
0.0952 GBP |
31,413.1835 |
0.0936 GBP |
0.0936 GBP |
0.0976 GBP |
0.0960 GBP |
| 2022-09-08 |
0.0896 GBP |
49,355.2059 |
0.0899 GBP |
0.0884 GBP |
0.0912 GBP |
0.0905 GBP |
| 2022-09-07 |
0.0889 GBP |
29,614.3774 |
0.0870 GBP |
0.0870 GBP |
0.0912 GBP |
0.0904 GBP |
| 2022-09-06 |
0.0892 GBP |
153,770.6727 |
0.0920 GBP |
0.0850 GBP |
0.0935 GBP |
0.0850 GBP |
| 2022-09-05 |
0.0885 GBP |
140,661.7635 |
0.0911 GBP |
0.0880 GBP |
0.0911 GBP |
0.0893 GBP |
| 2022-09-04 |
0.0900 GBP |
46,177.6268 |
0.0887 GBP |
0.0856 GBP |
0.0908 GBP |
0.0856 GBP |
| 2022-09-03 |
0.0885 GBP |
38,536.8675 |
0.0898 GBP |
0.0881 GBP |
0.0898 GBP |
0.0882 GBP |
| 2022-09-02 |
0.0905 GBP |
238,457.6584 |
0.0910 GBP |
0.0890 GBP |
0.0919 GBP |
0.0890 GBP |