Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.4474 GBP |
102,146.5854 |
0.4645 GBP |
0.4345 GBP |
0.4645 GBP |
0.4387 GBP |
| 2022-01-06 |
0.4668 GBP |
95,805.1789 |
0.4672 GBP |
0.4500 GBP |
0.4768 GBP |
0.4723 GBP |
| 2022-01-05 |
0.4794 GBP |
146,950.8036 |
0.5093 GBP |
0.4430 GBP |
0.5388 GBP |
0.4677 GBP |
| 2022-01-04 |
0.5027 GBP |
46,025.9855 |
0.4810 GBP |
0.4797 GBP |
0.5146 GBP |
0.5107 GBP |
| 2022-01-03 |
0.4958 GBP |
13,896.9658 |
0.5014 GBP |
0.4800 GBP |
0.5125 GBP |
0.4875 GBP |
| 2022-01-02 |
0.4982 GBP |
16,660.8022 |
0.4911 GBP |
0.4862 GBP |
0.5079 GBP |
0.5020 GBP |
| 2022-01-01 |
0.4833 GBP |
10,436.9459 |
0.4861 GBP |
0.4758 GBP |
0.4861 GBP |
0.4839 GBP |
| 2021-12-31 |
0.4807 GBP |
33,434.6794 |
0.4858 GBP |
0.4615 GBP |
0.4986 GBP |
0.4777 GBP |
| 2021-12-30 |
0.4743 GBP |
18,675.9293 |
0.4616 GBP |
0.4600 GBP |
0.4891 GBP |
0.4786 GBP |
| 2021-12-29 |
0.4892 GBP |
23,664.6644 |
0.5003 GBP |
0.4757 GBP |
0.5155 GBP |
0.4757 GBP |
| 2021-12-28 |
0.5085 GBP |
45,148.1993 |
0.5373 GBP |
0.4941 GBP |
0.5401 GBP |
0.4990 GBP |
| 2021-12-27 |
0.5640 GBP |
37,563.5292 |
0.5588 GBP |
0.5577 GBP |
0.5764 GBP |
0.5580 GBP |
| 2021-12-26 |
0.5433 GBP |
25,951.4686 |
0.5378 GBP |
0.5162 GBP |
0.5552 GBP |
0.5497 GBP |
| 2021-12-25 |
0.5327 GBP |
11,136.3108 |
0.5166 GBP |
0.5166 GBP |
0.5399 GBP |
0.5399 GBP |
| 2021-12-24 |
0.5319 GBP |
214,032.5948 |
0.5440 GBP |
0.5193 GBP |
0.5583 GBP |
0.5193 GBP |
| 2021-12-23 |
0.5365 GBP |
373,284.9408 |
0.5134 GBP |
0.5083 GBP |
0.5586 GBP |
0.5493 GBP |
| 2021-12-22 |
0.5295 GBP |
277,891.5977 |
0.5389 GBP |
0.5269 GBP |
0.5455 GBP |
0.5318 GBP |
| 2021-12-21 |
0.5093 GBP |
419,584.3953 |
0.4758 GBP |
0.4725 GBP |
0.6768 GBP |
0.5324 GBP |
| 2021-12-20 |
0.4624 GBP |
42,887.5010 |
0.4864 GBP |
0.4476 GBP |
0.4954 GBP |
0.4668 GBP |
| 2021-12-19 |
0.4723 GBP |
75,885.8074 |
0.4550 GBP |
0.4550 GBP |
0.5003 GBP |
0.4835 GBP |
| 2021-12-18 |
0.4507 GBP |
41,596.9329 |
0.4430 GBP |
0.4408 GBP |
0.4644 GBP |
0.4570 GBP |
| 2021-12-17 |
0.4492 GBP |
41,661.1656 |
0.4700 GBP |
0.4391 GBP |
0.4700 GBP |
0.4472 GBP |
| 2021-12-16 |
0.4901 GBP |
37,895.6352 |
0.4871 GBP |
0.4718 GBP |
0.4979 GBP |
0.4718 GBP |
| 2021-12-15 |
0.4724 GBP |
73,777.9746 |
0.4894 GBP |
0.4450 GBP |
0.4931 GBP |
0.4818 GBP |
| 2021-12-14 |
0.4603 GBP |
17,338.9464 |
0.4514 GBP |
0.4498 GBP |
0.4809 GBP |
0.4775 GBP |
| 2021-12-13 |
0.4673 GBP |
40,536.0768 |
0.5176 GBP |
0.4435 GBP |
0.5176 GBP |
0.4567 GBP |
| 2021-12-12 |
0.5143 GBP |
22,751.2979 |
0.5026 GBP |
0.4958 GBP |
0.5237 GBP |
0.5178 GBP |
| 2021-12-11 |
0.4959 GBP |
29,679.8020 |
0.4800 GBP |
0.4726 GBP |
0.5057 GBP |
0.5057 GBP |
| 2021-12-10 |
0.5161 GBP |
107,226.3106 |
0.5191 GBP |
0.4943 GBP |
0.5285 GBP |
0.5077 GBP |
| 2021-12-09 |
0.5513 GBP |
69,952.3995 |
0.5673 GBP |
0.5198 GBP |
0.5727 GBP |
0.5290 GBP |
| 2021-12-08 |
0.5551 GBP |
382,033.5012 |
0.5300 GBP |
0.5108 GBP |
0.5846 GBP |
0.5575 GBP |
| 2021-12-07 |
0.5256 GBP |
57,511.8065 |
0.5310 GBP |
0.5183 GBP |
0.5456 GBP |
0.5200 GBP |
| 2021-12-06 |
0.5140 GBP |
175,331.6656 |
0.4912 GBP |
0.4651 GBP |
0.8000 GBP |
0.5361 GBP |
| 2021-12-05 |
0.5410 GBP |
273,977.6380 |
0.5659 GBP |
0.4962 GBP |
0.5659 GBP |
0.5187 GBP |
| 2021-12-04 |
0.5353 GBP |
960,606.1577 |
0.6225 GBP |
0.4300 GBP |
0.7122 GBP |
0.5614 GBP |
| 2021-12-03 |
0.6651 GBP |
522,594.2132 |
0.6647 GBP |
0.6200 GBP |
0.6917 GBP |
0.6503 GBP |
| 2021-12-02 |
0.6864 GBP |
117,977.9793 |
0.6928 GBP |
0.6625 GBP |
0.6928 GBP |
0.6765 GBP |
| 2021-12-01 |
0.7094 GBP |
78,121.0881 |
0.7034 GBP |
0.6837 GBP |
0.7181 GBP |
0.6948 GBP |
| 2021-11-30 |
0.7008 GBP |
110,161.4365 |
0.7207 GBP |
0.6905 GBP |
0.7207 GBP |
0.7025 GBP |
| 2021-11-29 |
0.7371 GBP |
196,990.6047 |
0.7564 GBP |
0.7137 GBP |
0.7564 GBP |
0.7378 GBP |
| 2021-11-28 |
0.7305 GBP |
207,195.8752 |
0.7796 GBP |
0.6974 GBP |
0.8229 GBP |
0.7409 GBP |
| 2021-11-27 |
0.7596 GBP |
350,010.9323 |
0.6620 GBP |
0.6620 GBP |
0.8053 GBP |
0.7541 GBP |
| 2021-11-26 |
0.7009 GBP |
533,981.1719 |
0.7071 GBP |
0.6408 GBP |
0.7859 GBP |
0.6549 GBP |
| 2021-11-25 |
0.6889 GBP |
52,796.0724 |
0.6603 GBP |
0.6504 GBP |
0.7089 GBP |
0.6857 GBP |
| 2021-11-24 |
0.6535 GBP |
61,363.8161 |
0.6654 GBP |
0.6368 GBP |
0.6692 GBP |
0.6554 GBP |
| 2021-11-23 |
0.6777 GBP |
205,224.1548 |
0.6656 GBP |
0.6422 GBP |
0.6870 GBP |
0.6836 GBP |
| 2021-11-22 |
0.6477 GBP |
110,846.4474 |
0.6791 GBP |
0.6394 GBP |
0.6791 GBP |
0.6410 GBP |
| 2021-11-21 |
0.7031 GBP |
42,978.2008 |
0.7088 GBP |
0.6900 GBP |
0.7200 GBP |
0.6984 GBP |
| 2021-11-20 |
0.7185 GBP |
54,257.8024 |
0.7078 GBP |
0.6884 GBP |
0.7315 GBP |
0.7193 GBP |
| 2021-11-19 |
0.6982 GBP |
184,894.8159 |
0.6354 GBP |
0.6354 GBP |
0.7218 GBP |
0.7100 GBP |