Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0796 GBP |
2,385.8114 |
0.0810 GBP |
0.0777 GBP |
0.0810 GBP |
0.0787 GBP |
| 2022-07-25 |
0.0845 GBP |
924.6928 |
0.0844 GBP |
0.0841 GBP |
0.0848 GBP |
0.0848 GBP |
| 2022-07-24 |
0.0894 GBP |
19,137.6416 |
0.0899 GBP |
0.0878 GBP |
0.0899 GBP |
0.0879 GBP |
| 2022-07-23 |
0.0855 GBP |
2,060.6990 |
0.0857 GBP |
0.0845 GBP |
0.0863 GBP |
0.0858 GBP |
| 2022-07-22 |
0.0917 GBP |
7,274.8232 |
0.0904 GBP |
0.0879 GBP |
0.0956 GBP |
0.0881 GBP |
| 2022-07-21 |
0.0870 GBP |
5,817.2831 |
0.0869 GBP |
0.0857 GBP |
0.0898 GBP |
0.0896 GBP |
| 2022-07-20 |
0.0930 GBP |
24,454.1400 |
0.0994 GBP |
0.0878 GBP |
0.0994 GBP |
0.0894 GBP |
| 2022-07-19 |
0.0944 GBP |
31,480.9517 |
0.0909 GBP |
0.0909 GBP |
0.0965 GBP |
0.0955 GBP |
| 2022-07-18 |
0.0896 GBP |
27,035.4720 |
0.0826 GBP |
0.0826 GBP |
0.0939 GBP |
0.0901 GBP |
| 2022-07-17 |
0.0850 GBP |
4,592.7285 |
0.0844 GBP |
0.0837 GBP |
0.0862 GBP |
0.0853 GBP |
| 2022-07-16 |
0.0853 GBP |
7,380.3070 |
0.0862 GBP |
0.0841 GBP |
0.0862 GBP |
0.0841 GBP |
| 2022-07-15 |
0.0826 GBP |
2,353.4070 |
0.0818 GBP |
0.0818 GBP |
0.0829 GBP |
0.0828 GBP |
| 2022-07-14 |
0.0772 GBP |
6,963.0266 |
0.0783 GBP |
0.0766 GBP |
0.0817 GBP |
0.0810 GBP |
| 2022-07-13 |
0.0731 GBP |
242,988.2474 |
0.0722 GBP |
0.0716 GBP |
0.0780 GBP |
0.0767 GBP |
| 2022-07-12 |
0.0765 GBP |
25,041.6618 |
0.0772 GBP |
0.0750 GBP |
0.0774 GBP |
0.0750 GBP |
| 2022-07-11 |
0.0821 GBP |
3,837.7351 |
0.0815 GBP |
0.0781 GBP |
0.0827 GBP |
0.0781 GBP |
| 2022-07-10 |
0.0863 GBP |
3,662.0561 |
0.0865 GBP |
0.0843 GBP |
0.0865 GBP |
0.0843 GBP |
| 2022-07-09 |
0.0879 GBP |
7,455.8449 |
0.0840 GBP |
0.0840 GBP |
0.0901 GBP |
0.0889 GBP |
| 2022-07-08 |
0.0833 GBP |
19,473.5993 |
0.0855 GBP |
0.0819 GBP |
0.0855 GBP |
0.0832 GBP |
| 2022-07-07 |
0.0850 GBP |
4,817.5339 |
0.0845 GBP |
0.0838 GBP |
0.0858 GBP |
0.0856 GBP |
| 2022-07-06 |
0.0809 GBP |
3,463.4491 |
0.0810 GBP |
0.0797 GBP |
0.0823 GBP |
0.0823 GBP |
| 2022-07-05 |
0.0794 GBP |
7,329.1193 |
0.0795 GBP |
0.0775 GBP |
0.0824 GBP |
0.0813 GBP |
| 2022-07-04 |
0.0794 GBP |
919.8589 |
0.0794 GBP |
0.0794 GBP |
0.0794 GBP |
0.0794 GBP |
| 2022-07-03 |
0.0761 GBP |
6,558.9380 |
0.0771 GBP |
0.0756 GBP |
0.0771 GBP |
0.0759 GBP |
| 2022-07-02 |
0.0760 GBP |
13,229.4125 |
0.0756 GBP |
0.0756 GBP |
0.0776 GBP |
0.0776 GBP |
| 2022-07-01 |
0.0765 GBP |
5,709.0707 |
0.0762 GBP |
0.0761 GBP |
0.0770 GBP |
0.0762 GBP |
| 2022-06-30 |
0.0762 GBP |
15,997.3869 |
0.0774 GBP |
0.0740 GBP |
0.0774 GBP |
0.0757 GBP |
| 2022-06-29 |
0.0822 GBP |
8,491.2112 |
0.0826 GBP |
0.0789 GBP |
0.0826 GBP |
0.0789 GBP |
| 2022-06-28 |
0.0859 GBP |
2,516.8244 |
0.0886 GBP |
0.0843 GBP |
0.0888 GBP |
0.0843 GBP |
| 2022-06-27 |
0.0908 GBP |
3,955.0541 |
0.0902 GBP |
0.0883 GBP |
0.0929 GBP |
0.0894 GBP |
| 2022-06-26 |
0.0956 GBP |
8,009.5482 |
0.0964 GBP |
0.0919 GBP |
0.0995 GBP |
0.0919 GBP |
| 2022-06-25 |
0.0946 GBP |
2,848.0424 |
0.0941 GBP |
0.0927 GBP |
0.0975 GBP |
0.0954 GBP |
| 2022-06-24 |
0.0955 GBP |
14,921.3474 |
0.0905 GBP |
0.0902 GBP |
0.0966 GBP |
0.0966 GBP |
| 2022-06-23 |
0.0901 GBP |
22,684.3547 |
0.0905 GBP |
0.0881 GBP |
0.0913 GBP |
0.0895 GBP |
| 2022-06-22 |
0.0867 GBP |
6,130.6445 |
0.0871 GBP |
0.0851 GBP |
0.0878 GBP |
0.0851 GBP |
| 2022-06-21 |
0.0900 GBP |
31,084.5741 |
0.0846 GBP |
0.0845 GBP |
0.0950 GBP |
0.0899 GBP |
| 2022-06-20 |
0.0847 GBP |
50,442.8766 |
0.0823 GBP |
0.0806 GBP |
0.0880 GBP |
0.0822 GBP |
| 2022-06-19 |
0.0810 GBP |
21,816.3275 |
0.0810 GBP |
0.0781 GBP |
0.0844 GBP |
0.0844 GBP |
| 2022-06-18 |
0.0757 GBP |
288,805.0265 |
0.0815 GBP |
0.0738 GBP |
0.0815 GBP |
0.0755 GBP |
| 2022-06-17 |
0.0799 GBP |
157,403.8467 |
0.0799 GBP |
0.0797 GBP |
0.0819 GBP |
0.0803 GBP |
| 2022-06-16 |
0.0844 GBP |
39,815.7107 |
0.0913 GBP |
0.0800 GBP |
0.0927 GBP |
0.0805 GBP |
| 2022-06-15 |
0.0841 GBP |
69,819.3381 |
0.0844 GBP |
0.0752 GBP |
0.0912 GBP |
0.0912 GBP |
| 2022-06-14 |
0.0894 GBP |
157,553.6787 |
0.0857 GBP |
0.0799 GBP |
0.0934 GBP |
0.0858 GBP |
| 2022-06-13 |
0.0858 GBP |
83,934.1129 |
0.0904 GBP |
0.0797 GBP |
0.0919 GBP |
0.0849 GBP |
| 2022-06-12 |
0.0932 GBP |
143,168.1469 |
0.0925 GBP |
0.0900 GBP |
0.0992 GBP |
0.0957 GBP |
| 2022-06-11 |
0.1075 GBP |
26,938.2629 |
0.1115 GBP |
0.0982 GBP |
0.1117 GBP |
0.1000 GBP |
| 2022-06-10 |
0.1171 GBP |
14,396.5879 |
0.1178 GBP |
0.1114 GBP |
0.1192 GBP |
0.1121 GBP |
| 2022-06-09 |
0.1163 GBP |
858.1579 |
0.1151 GBP |
0.1145 GBP |
0.1203 GBP |
0.1203 GBP |
| 2022-06-08 |
0.1195 GBP |
6,876.8078 |
0.1214 GBP |
0.1185 GBP |
0.1214 GBP |
0.1188 GBP |
| 2022-06-07 |
0.1222 GBP |
39,523.5071 |
0.1224 GBP |
0.1188 GBP |
0.1237 GBP |
0.1237 GBP |