Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.3901 GBP |
39,615.9150 |
0.3853 GBP |
0.3825 GBP |
0.3997 GBP |
0.3967 GBP |
| 2022-04-02 |
0.3915 GBP |
197,590.6626 |
0.3748 GBP |
0.3726 GBP |
0.4185 GBP |
0.3929 GBP |
| 2022-04-01 |
0.3522 GBP |
85,371.4364 |
0.3457 GBP |
0.3350 GBP |
0.3748 GBP |
0.3735 GBP |
| 2022-03-31 |
0.3763 GBP |
125,657.6712 |
0.3709 GBP |
0.3544 GBP |
0.4000 GBP |
0.3595 GBP |
| 2022-03-30 |
0.3620 GBP |
26,133.5945 |
0.3688 GBP |
0.3504 GBP |
0.3784 GBP |
0.3660 GBP |
| 2022-03-29 |
0.3608 GBP |
71,103.0263 |
0.3346 GBP |
0.3346 GBP |
0.3773 GBP |
0.3662 GBP |
| 2022-03-28 |
0.3481 GBP |
97,619.7336 |
0.3303 GBP |
0.3303 GBP |
0.3705 GBP |
0.3419 GBP |
| 2022-03-27 |
0.3200 GBP |
11,875.1125 |
0.3132 GBP |
0.3104 GBP |
0.3249 GBP |
0.3247 GBP |
| 2022-03-26 |
0.3105 GBP |
6,710.1250 |
0.3117 GBP |
0.3103 GBP |
0.3153 GBP |
0.3107 GBP |
| 2022-03-25 |
0.3323 GBP |
52,463.7153 |
0.3328 GBP |
0.3109 GBP |
0.3388 GBP |
0.3121 GBP |
| 2022-03-24 |
0.3238 GBP |
16,981.3123 |
0.3219 GBP |
0.3115 GBP |
0.3276 GBP |
0.3234 GBP |
| 2022-03-23 |
0.3174 GBP |
29,422.8664 |
0.3073 GBP |
0.3073 GBP |
0.3245 GBP |
0.3186 GBP |
| 2022-03-22 |
0.3138 GBP |
24,258.4033 |
0.3099 GBP |
0.3093 GBP |
0.3197 GBP |
0.3093 GBP |
| 2022-03-21 |
0.3016 GBP |
39,110.6168 |
0.2976 GBP |
0.2909 GBP |
0.3171 GBP |
0.3106 GBP |
| 2022-03-20 |
0.3050 GBP |
23,348.9151 |
0.3079 GBP |
0.2982 GBP |
0.3171 GBP |
0.2982 GBP |
| 2022-03-19 |
0.3156 GBP |
39,575.6233 |
0.3164 GBP |
0.3089 GBP |
0.3212 GBP |
0.3104 GBP |
| 2022-03-18 |
0.3166 GBP |
27,395.1824 |
0.3100 GBP |
0.3079 GBP |
0.3237 GBP |
0.3133 GBP |
| 2022-03-17 |
0.3120 GBP |
87,410.5337 |
0.3372 GBP |
0.3035 GBP |
0.3372 GBP |
0.3126 GBP |
| 2022-03-16 |
0.3318 GBP |
121,425.7474 |
0.3234 GBP |
0.3168 GBP |
0.3494 GBP |
0.3313 GBP |
| 2022-03-15 |
0.3052 GBP |
125,803.1748 |
0.2869 GBP |
0.2707 GBP |
0.3340 GBP |
0.3263 GBP |
| 2022-03-14 |
0.2770 GBP |
54,006.4049 |
0.2691 GBP |
0.2691 GBP |
0.2820 GBP |
0.2716 GBP |
| 2022-03-13 |
0.2619 GBP |
9,547.6772 |
0.2443 GBP |
0.2443 GBP |
0.2730 GBP |
0.2668 GBP |
| 2022-03-12 |
0.2496 GBP |
5,196.5134 |
0.2509 GBP |
0.2481 GBP |
0.2509 GBP |
0.2483 GBP |
| 2022-03-11 |
0.2488 GBP |
15,136.7354 |
0.2452 GBP |
0.2427 GBP |
0.2590 GBP |
0.2481 GBP |
| 2022-03-10 |
0.2508 GBP |
32,641.4874 |
0.2580 GBP |
0.2424 GBP |
0.2580 GBP |
0.2482 GBP |
| 2022-03-09 |
0.2665 GBP |
35,155.4978 |
0.2584 GBP |
0.2580 GBP |
0.2739 GBP |
0.2580 GBP |
| 2022-03-08 |
0.2602 GBP |
38,183.8201 |
0.2514 GBP |
0.2513 GBP |
0.2688 GBP |
0.2594 GBP |
| 2022-03-07 |
0.2470 GBP |
7,105.5181 |
0.2467 GBP |
0.2412 GBP |
0.2606 GBP |
0.2513 GBP |
| 2022-03-06 |
0.2597 GBP |
26,083.3696 |
0.2656 GBP |
0.2548 GBP |
0.2656 GBP |
0.2558 GBP |
| 2022-03-05 |
0.2578 GBP |
4,745.8641 |
0.2564 GBP |
0.2564 GBP |
0.2589 GBP |
0.2578 GBP |
| 2022-03-04 |
0.2657 GBP |
37,798.7972 |
0.2708 GBP |
0.2600 GBP |
0.2730 GBP |
0.2632 GBP |
| 2022-03-03 |
0.2719 GBP |
24,104.2955 |
0.2797 GBP |
0.2658 GBP |
0.2797 GBP |
0.2703 GBP |
| 2022-03-02 |
0.2837 GBP |
64,007.7312 |
0.2786 GBP |
0.2731 GBP |
0.2964 GBP |
0.2836 GBP |
| 2022-03-01 |
0.2809 GBP |
39,622.6798 |
0.2834 GBP |
0.2730 GBP |
0.2896 GBP |
0.2826 GBP |
| 2022-02-28 |
0.2628 GBP |
41,543.7805 |
0.2472 GBP |
0.2472 GBP |
0.2772 GBP |
0.2772 GBP |
| 2022-02-27 |
0.2567 GBP |
61,837.0262 |
0.2587 GBP |
0.2480 GBP |
0.2654 GBP |
0.2549 GBP |
| 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 |