Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1335 GBP |
10,750.0890 |
0.1315 GBP |
0.1315 GBP |
0.1375 GBP |
0.1375 GBP |
| 2022-05-22 |
0.1297 GBP |
8,717.3589 |
0.1281 GBP |
0.1256 GBP |
0.1334 GBP |
0.1287 GBP |
| 2022-05-21 |
0.1218 GBP |
2,490.2526 |
0.1205 GBP |
0.1197 GBP |
0.1288 GBP |
0.1249 GBP |
| 2022-05-20 |
0.1227 GBP |
8,177.1670 |
0.1289 GBP |
0.1179 GBP |
0.1289 GBP |
0.1219 GBP |
| 2022-05-19 |
0.1228 GBP |
99,636.7447 |
0.1294 GBP |
0.1208 GBP |
0.1298 GBP |
0.1298 GBP |
| 2022-05-18 |
0.1418 GBP |
18,712.0250 |
0.1438 GBP |
0.1320 GBP |
0.1456 GBP |
0.1320 GBP |
| 2022-05-17 |
0.1470 GBP |
17,189.1216 |
0.1476 GBP |
0.1365 GBP |
0.1527 GBP |
0.1432 GBP |
| 2022-05-16 |
0.1473 GBP |
39,965.9113 |
0.1618 GBP |
0.1410 GBP |
0.1634 GBP |
0.1410 GBP |
| 2022-05-15 |
0.1601 GBP |
266,796.0566 |
0.1556 GBP |
0.1542 GBP |
0.1688 GBP |
0.1600 GBP |
| 2022-05-14 |
0.1305 GBP |
152,026.2139 |
0.1290 GBP |
0.1175 GBP |
0.1472 GBP |
0.1449 GBP |
| 2022-05-13 |
0.1290 GBP |
406,575.1414 |
0.1141 GBP |
0.1136 GBP |
0.1354 GBP |
0.1277 GBP |
| 2022-05-12 |
0.1054 GBP |
346,507.5810 |
0.1203 GBP |
0.0981 GBP |
0.1273 GBP |
0.1071 GBP |
| 2022-05-11 |
0.1518 GBP |
920,982.5505 |
0.1935 GBP |
0.1165 GBP |
0.1976 GBP |
0.1259 GBP |
| 2022-05-10 |
0.1990 GBP |
146,666.9640 |
0.1917 GBP |
0.1872 GBP |
0.2178 GBP |
0.1957 GBP |
| 2022-05-09 |
0.2120 GBP |
144,419.0454 |
0.2389 GBP |
0.1995 GBP |
0.2389 GBP |
0.2064 GBP |
| 2022-05-08 |
0.2408 GBP |
105,169.1792 |
0.2308 GBP |
0.2303 GBP |
0.2494 GBP |
0.2442 GBP |
| 2022-05-07 |
0.2395 GBP |
18,341.8945 |
0.2387 GBP |
0.2337 GBP |
0.2448 GBP |
0.2337 GBP |
| 2022-05-06 |
0.2345 GBP |
72,083.7017 |
0.2409 GBP |
0.2284 GBP |
0.2419 GBP |
0.2365 GBP |
| 2022-05-05 |
0.2572 GBP |
215,001.9169 |
0.2695 GBP |
0.2339 GBP |
0.2724 GBP |
0.2410 GBP |
| 2022-05-04 |
0.2611 GBP |
9,547.6328 |
0.2585 GBP |
0.2538 GBP |
0.2718 GBP |
0.2718 GBP |
| 2022-05-03 |
0.2539 GBP |
21,015.6138 |
0.2485 GBP |
0.2482 GBP |
0.2662 GBP |
0.2484 GBP |
| 2022-05-02 |
0.2498 GBP |
137,380.2179 |
0.2532 GBP |
0.2384 GBP |
0.2533 GBP |
0.2472 GBP |
| 2022-05-01 |
0.2462 GBP |
60,002.1325 |
0.2395 GBP |
0.2395 GBP |
0.2569 GBP |
0.2472 GBP |
| 2022-04-30 |
0.2474 GBP |
89,706.1515 |
0.2800 GBP |
0.2321 GBP |
0.2853 GBP |
0.2402 GBP |
| 2022-04-29 |
0.2777 GBP |
93,452.9071 |
0.2889 GBP |
0.2706 GBP |
0.2891 GBP |
0.2706 GBP |
| 2022-04-28 |
0.3067 GBP |
409,074.3099 |
0.2922 GBP |
0.2883 GBP |
0.3234 GBP |
0.2917 GBP |
| 2022-04-27 |
0.2753 GBP |
367,122.5274 |
0.2709 GBP |
0.2656 GBP |
0.2926 GBP |
0.2926 GBP |
| 2022-04-26 |
0.2920 GBP |
501,692.0972 |
0.2892 GBP |
0.2700 GBP |
0.3140 GBP |
0.2731 GBP |
| 2022-04-25 |
0.2681 GBP |
65,982.5625 |
0.2726 GBP |
0.2556 GBP |
0.2791 GBP |
0.2791 GBP |
| 2022-04-24 |
0.2747 GBP |
12,649.6501 |
0.2802 GBP |
0.2676 GBP |
0.2802 GBP |
0.2768 GBP |
| 2022-04-23 |
0.2746 GBP |
35,582.6945 |
0.2758 GBP |
0.2696 GBP |
0.2778 GBP |
0.2754 GBP |
| 2022-04-22 |
0.2813 GBP |
16,481.1489 |
0.2797 GBP |
0.2740 GBP |
0.2816 GBP |
0.2740 GBP |
| 2022-04-21 |
0.2870 GBP |
244,995.0471 |
0.2799 GBP |
0.2782 GBP |
0.3038 GBP |
0.2797 GBP |
| 2022-04-20 |
0.2801 GBP |
192,538.1821 |
0.2753 GBP |
0.2735 GBP |
0.2899 GBP |
0.2764 GBP |
| 2022-04-19 |
0.2801 GBP |
13,422.8735 |
0.2792 GBP |
0.2752 GBP |
0.2812 GBP |
0.2796 GBP |
| 2022-04-18 |
0.2638 GBP |
45,319.3801 |
0.2668 GBP |
0.2518 GBP |
0.2774 GBP |
0.2774 GBP |
| 2022-04-17 |
0.2778 GBP |
3,296.9488 |
0.2778 GBP |
0.2776 GBP |
0.2816 GBP |
0.2816 GBP |
| 2022-04-16 |
0.2781 GBP |
14,208.7403 |
0.2800 GBP |
0.2758 GBP |
0.2805 GBP |
0.2766 GBP |
| 2022-04-15 |
0.2809 GBP |
8,477.4396 |
0.2807 GBP |
0.2807 GBP |
0.2816 GBP |
0.2816 GBP |
| 2022-04-14 |
0.2810 GBP |
18,255.8994 |
0.2931 GBP |
0.2754 GBP |
0.2931 GBP |
0.2776 GBP |
| 2022-04-13 |
0.2877 GBP |
25,659.8103 |
0.2833 GBP |
0.2800 GBP |
0.2936 GBP |
0.2919 GBP |
| 2022-04-12 |
0.2817 GBP |
114,824.9353 |
0.2689 GBP |
0.2689 GBP |
0.2877 GBP |
0.2821 GBP |
| 2022-04-11 |
0.2858 GBP |
176,498.2870 |
0.2927 GBP |
0.2660 GBP |
0.2941 GBP |
0.2679 GBP |
| 2022-04-10 |
0.3055 GBP |
97,650.5386 |
0.3113 GBP |
0.3040 GBP |
0.3113 GBP |
0.3050 GBP |
| 2022-04-09 |
0.3051 GBP |
22,626.9629 |
0.3036 GBP |
0.3021 GBP |
0.3105 GBP |
0.3105 GBP |
| 2022-04-08 |
0.3122 GBP |
50,804.2438 |
0.3302 GBP |
0.2981 GBP |
0.3302 GBP |
0.2983 GBP |
| 2022-04-07 |
0.3191 GBP |
13,800.2838 |
0.3160 GBP |
0.3129 GBP |
0.3295 GBP |
0.3264 GBP |
| 2022-04-06 |
0.3338 GBP |
52,061.7549 |
0.3473 GBP |
0.3175 GBP |
0.3526 GBP |
0.3243 GBP |
| 2022-04-05 |
0.3664 GBP |
21,848.9077 |
0.3807 GBP |
0.3558 GBP |
0.3807 GBP |
0.3566 GBP |
| 2022-04-04 |
0.3747 GBP |
44,843.9042 |
0.3918 GBP |
0.3580 GBP |
0.3918 GBP |
0.3717 GBP |