Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |