Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.2683 GBP |
42,382.6350 |
0.2719 GBP |
0.2569 GBP |
0.2764 GBP |
0.2598 GBP |
| 2022-02-25 |
0.2635 GBP |
29,906.7735 |
0.2646 GBP |
0.2550 GBP |
0.2730 GBP |
0.2646 GBP |
| 2022-02-24 |
0.2470 GBP |
206,047.6266 |
0.2609 GBP |
0.2273 GBP |
0.2687 GBP |
0.2651 GBP |
| 2022-02-23 |
0.2816 GBP |
43,254.5181 |
0.2813 GBP |
0.2630 GBP |
0.2888 GBP |
0.2630 GBP |
| 2022-02-22 |
0.2636 GBP |
11,329.3449 |
0.2630 GBP |
0.2601 GBP |
0.2772 GBP |
0.2684 GBP |
| 2022-02-21 |
0.2889 GBP |
120,336.5193 |
0.3025 GBP |
0.2700 GBP |
0.3062 GBP |
0.2700 GBP |
| 2022-02-20 |
0.2896 GBP |
142,685.5011 |
0.2994 GBP |
0.2800 GBP |
0.2994 GBP |
0.2892 GBP |
| 2022-02-19 |
0.3041 GBP |
122,855.0345 |
0.3030 GBP |
0.2950 GBP |
0.3117 GBP |
0.3079 GBP |
| 2022-02-18 |
0.3094 GBP |
48,316.5054 |
0.3239 GBP |
0.3047 GBP |
0.3292 GBP |
0.3050 GBP |
| 2022-02-17 |
0.3364 GBP |
81,799.9941 |
0.3603 GBP |
0.3173 GBP |
0.3604 GBP |
0.3173 GBP |
| 2022-02-16 |
0.3599 GBP |
77,485.4877 |
0.3623 GBP |
0.3492 GBP |
0.3700 GBP |
0.3596 GBP |
| 2022-02-15 |
0.3466 GBP |
83,246.2646 |
0.3144 GBP |
0.3144 GBP |
0.3569 GBP |
0.3535 GBP |
| 2022-02-14 |
0.2955 GBP |
25,101.4294 |
0.2990 GBP |
0.2883 GBP |
0.3005 GBP |
0.2987 GBP |
| 2022-02-13 |
0.3056 GBP |
26,367.0868 |
0.3064 GBP |
0.2953 GBP |
0.3113 GBP |
0.3021 GBP |
| 2022-02-12 |
0.3074 GBP |
28,428.6028 |
0.3084 GBP |
0.2997 GBP |
0.3131 GBP |
0.3057 GBP |
| 2022-02-11 |
0.3347 GBP |
19,948.8577 |
0.3340 GBP |
0.3083 GBP |
0.3408 GBP |
0.3083 GBP |
| 2022-02-10 |
0.3413 GBP |
62,558.2174 |
0.3550 GBP |
0.3294 GBP |
0.3602 GBP |
0.3390 GBP |
| 2022-02-09 |
0.3534 GBP |
34,512.1927 |
0.3509 GBP |
0.3403 GBP |
0.3632 GBP |
0.3632 GBP |
| 2022-02-08 |
0.3496 GBP |
96,317.7396 |
0.3743 GBP |
0.3369 GBP |
0.3790 GBP |
0.3509 GBP |
| 2022-02-07 |
0.3676 GBP |
37,165.9327 |
0.3498 GBP |
0.3440 GBP |
0.3767 GBP |
0.3683 GBP |
| 2022-02-06 |
0.3372 GBP |
17,897.1364 |
0.3331 GBP |
0.3268 GBP |
0.3488 GBP |
0.3488 GBP |
| 2022-02-05 |
0.3302 GBP |
37,310.9990 |
0.3284 GBP |
0.3258 GBP |
0.3417 GBP |
0.3308 GBP |
| 2022-02-04 |
0.3101 GBP |
56,550.4501 |
0.3011 GBP |
0.2990 GBP |
0.3217 GBP |
0.3217 GBP |
| 2022-02-03 |
0.2928 GBP |
44,652.4151 |
0.3002 GBP |
0.2895 GBP |
0.3002 GBP |
0.2953 GBP |
| 2022-02-02 |
0.3090 GBP |
106,749.2323 |
0.3188 GBP |
0.2984 GBP |
0.3216 GBP |
0.3010 GBP |
| 2022-02-01 |
0.3152 GBP |
77,625.1717 |
0.3042 GBP |
0.3042 GBP |
0.3286 GBP |
0.3244 GBP |
| 2022-01-31 |
0.2982 GBP |
175,511.8759 |
0.2951 GBP |
0.2836 GBP |
0.3048 GBP |
0.3048 GBP |
| 2022-01-30 |
0.3038 GBP |
32,269.8391 |
0.3049 GBP |
0.2970 GBP |
0.3125 GBP |
0.3002 GBP |
| 2022-01-29 |
0.3105 GBP |
32,759.3563 |
0.3124 GBP |
0.3066 GBP |
0.3145 GBP |
0.3097 GBP |
| 2022-01-28 |
0.3039 GBP |
22,416.4912 |
0.3040 GBP |
0.2967 GBP |
0.3114 GBP |
0.3103 GBP |
| 2022-01-27 |
0.2982 GBP |
51,326.8185 |
0.2972 GBP |
0.2900 GBP |
0.3058 GBP |
0.2985 GBP |
| 2022-01-26 |
0.3188 GBP |
199,906.1238 |
0.3089 GBP |
0.2949 GBP |
0.3424 GBP |
0.2949 GBP |
| 2022-01-25 |
0.3082 GBP |
51,772.2949 |
0.2920 GBP |
0.2909 GBP |
0.3786 GBP |
0.3028 GBP |
| 2022-01-24 |
0.2686 GBP |
135,689.2681 |
0.2874 GBP |
0.2570 GBP |
0.2960 GBP |
0.2881 GBP |
| 2022-01-23 |
0.3072 GBP |
47,613.7187 |
0.3109 GBP |
0.2929 GBP |
0.3172 GBP |
0.3024 GBP |
| 2022-01-22 |
0.2934 GBP |
185,400.9654 |
0.3203 GBP |
0.2730 GBP |
0.3262 GBP |
0.3072 GBP |
| 2022-01-21 |
0.3396 GBP |
290,108.0464 |
0.3708 GBP |
0.3133 GBP |
0.4080 GBP |
0.3153 GBP |
| 2022-01-20 |
0.4001 GBP |
46,317.9839 |
0.3930 GBP |
0.3857 GBP |
0.4091 GBP |
0.3857 GBP |
| 2022-01-19 |
0.3859 GBP |
68,274.3184 |
0.3877 GBP |
0.3695 GBP |
0.3914 GBP |
0.3881 GBP |
| 2022-01-18 |
0.3924 GBP |
49,126.6583 |
0.4024 GBP |
0.3817 GBP |
0.4057 GBP |
0.3867 GBP |
| 2022-01-17 |
0.4063 GBP |
34,885.5549 |
0.4253 GBP |
0.3959 GBP |
0.4253 GBP |
0.4001 GBP |
| 2022-01-16 |
0.4308 GBP |
12,934.3400 |
0.4338 GBP |
0.4262 GBP |
0.4338 GBP |
0.4320 GBP |
| 2022-01-15 |
0.4331 GBP |
13,599.1459 |
0.4236 GBP |
0.4208 GBP |
0.4387 GBP |
0.4370 GBP |
| 2022-01-14 |
0.4159 GBP |
12,877.2728 |
0.4160 GBP |
0.4106 GBP |
0.4236 GBP |
0.4231 GBP |
| 2022-01-13 |
0.4366 GBP |
518,488.5024 |
0.4339 GBP |
0.4201 GBP |
0.4498 GBP |
0.4201 GBP |
| 2022-01-12 |
0.4240 GBP |
342,754.3865 |
0.4183 GBP |
0.4178 GBP |
0.4349 GBP |
0.4333 GBP |
| 2022-01-11 |
0.4124 GBP |
339,177.0058 |
0.3969 GBP |
0.3969 GBP |
0.4211 GBP |
0.4141 GBP |
| 2022-01-10 |
0.3961 GBP |
248,810.2694 |
0.4304 GBP |
0.3871 GBP |
0.4422 GBP |
0.3970 GBP |
| 2022-01-09 |
0.4326 GBP |
11,069.0909 |
0.4204 GBP |
0.4204 GBP |
0.4377 GBP |
0.4339 GBP |
| 2022-01-08 |
0.4282 GBP |
47,652.2633 |
0.4498 GBP |
0.4078 GBP |
0.4545 GBP |
0.4256 GBP |