Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.4859 GBP |
30,581.9240 |
0.4783 GBP |
0.4634 GBP |
0.4923 GBP |
0.4687 GBP |
| 2021-09-28 |
0.4775 GBP |
27,738.3831 |
0.4812 GBP |
0.4644 GBP |
0.4906 GBP |
0.4748 GBP |
| 2021-09-27 |
0.5078 GBP |
28,560.2171 |
0.5099 GBP |
0.4837 GBP |
0.5209 GBP |
0.4838 GBP |
| 2021-09-26 |
0.4898 GBP |
34,721.1542 |
0.4783 GBP |
0.4597 GBP |
0.5144 GBP |
0.5050 GBP |
| 2021-09-25 |
0.4972 GBP |
24,538.8138 |
0.5076 GBP |
0.4864 GBP |
0.5076 GBP |
0.4985 GBP |
| 2021-09-24 |
0.5282 GBP |
61,775.9733 |
0.5355 GBP |
0.4823 GBP |
0.5815 GBP |
0.5210 GBP |
| 2021-09-23 |
0.5305 GBP |
22,028.8595 |
0.5415 GBP |
0.5221 GBP |
0.5448 GBP |
0.5332 GBP |
| 2021-09-22 |
0.5157 GBP |
30,928.0925 |
0.4960 GBP |
0.4891 GBP |
0.5438 GBP |
0.5390 GBP |
| 2021-09-21 |
0.4972 GBP |
60,539.5721 |
0.4950 GBP |
0.4691 GBP |
0.5309 GBP |
0.4805 GBP |
| 2021-09-20 |
0.5281 GBP |
142,983.7636 |
0.5800 GBP |
0.4875 GBP |
0.5800 GBP |
0.5150 GBP |
| 2021-09-19 |
0.5977 GBP |
8,669.8738 |
0.5935 GBP |
0.5881 GBP |
0.6014 GBP |
0.5881 GBP |
| 2021-09-18 |
0.6095 GBP |
36,630.7732 |
0.5925 GBP |
0.5925 GBP |
0.6157 GBP |
0.6062 GBP |
| 2021-09-17 |
0.6091 GBP |
77,457.8291 |
0.6179 GBP |
0.5864 GBP |
0.6222 GBP |
0.5980 GBP |
| 2021-09-16 |
0.6346 GBP |
32,005.6338 |
0.6562 GBP |
0.6117 GBP |
0.6580 GBP |
0.6211 GBP |
| 2021-09-15 |
0.6390 GBP |
29,387.7617 |
0.6129 GBP |
0.6129 GBP |
0.6647 GBP |
0.6614 GBP |
| 2021-09-14 |
0.6159 GBP |
15,433.7457 |
0.6057 GBP |
0.6057 GBP |
0.6304 GBP |
0.6201 GBP |
| 2021-09-13 |
0.6082 GBP |
108,971.4920 |
0.6724 GBP |
0.5775 GBP |
0.6841 GBP |
0.6091 GBP |
| 2021-09-12 |
0.6306 GBP |
251,624.1258 |
0.6262 GBP |
0.6078 GBP |
0.6718 GBP |
0.6704 GBP |
| 2021-09-11 |
0.6143 GBP |
119,765.5633 |
0.5822 GBP |
0.5822 GBP |
0.6584 GBP |
0.6206 GBP |
| 2021-09-10 |
0.5989 GBP |
40,860.6367 |
0.6293 GBP |
0.5700 GBP |
0.6381 GBP |
0.5833 GBP |
| 2021-09-09 |
0.6333 GBP |
136,985.4336 |
0.5955 GBP |
0.5851 GBP |
0.6601 GBP |
0.6223 GBP |
| 2021-09-08 |
0.5844 GBP |
191,385.4875 |
0.5846 GBP |
0.5428 GBP |
0.8000 GBP |
0.6091 GBP |
| 2021-09-07 |
0.6154 GBP |
426,218.9029 |
0.7577 GBP |
0.5200 GBP |
0.7640 GBP |
0.5968 GBP |
| 2021-09-06 |
0.7493 GBP |
161,622.4762 |
0.7337 GBP |
0.6769 GBP |
0.7708 GBP |
0.7683 GBP |
| 2021-09-05 |
0.7215 GBP |
53,101.8809 |
0.6935 GBP |
0.6822 GBP |
0.7455 GBP |
0.7385 GBP |
| 2021-09-04 |
0.6833 GBP |
133,593.3726 |
0.6692 GBP |
0.6667 GBP |
0.7038 GBP |
0.6794 GBP |
| 2021-09-03 |
0.6627 GBP |
34,027.6625 |
0.6588 GBP |
0.6400 GBP |
0.6745 GBP |
0.6559 GBP |
| 2021-09-02 |
0.6624 GBP |
38,862.3146 |
0.6726 GBP |
0.6476 GBP |
0.6822 GBP |
0.6652 GBP |
| 2021-09-01 |
0.6493 GBP |
30,595.9733 |
0.6100 GBP |
0.6066 GBP |
0.6713 GBP |
0.6686 GBP |
| 2021-08-31 |
0.6367 GBP |
33,884.0568 |
0.6281 GBP |
0.6130 GBP |
0.6572 GBP |
0.6189 GBP |
| 2021-08-30 |
0.6455 GBP |
13,043.9786 |
0.6627 GBP |
0.6261 GBP |
0.6627 GBP |
0.6520 GBP |
| 2021-08-29 |
0.6604 GBP |
19,470.8587 |
0.6679 GBP |
0.6377 GBP |
0.6773 GBP |
0.6744 GBP |
| 2021-08-28 |
0.6696 GBP |
22,593.6038 |
0.6702 GBP |
0.6596 GBP |
0.6795 GBP |
0.6621 GBP |
| 2021-08-27 |
0.6571 GBP |
37,679.7480 |
0.6187 GBP |
0.6187 GBP |
0.6772 GBP |
0.6719 GBP |
| 2021-08-26 |
0.6455 GBP |
47,632.1887 |
0.6873 GBP |
0.6243 GBP |
0.7036 GBP |
0.6455 GBP |
| 2021-08-25 |
0.6765 GBP |
38,945.6181 |
0.6750 GBP |
0.6478 GBP |
0.7113 GBP |
0.6951 GBP |
| 2021-08-24 |
0.6947 GBP |
118,969.0422 |
0.7456 GBP |
0.6515 GBP |
0.7498 GBP |
0.6828 GBP |
| 2021-08-23 |
0.7479 GBP |
38,484.8978 |
0.7900 GBP |
0.7328 GBP |
0.7900 GBP |
0.7479 GBP |
| 2021-08-22 |
0.7387 GBP |
40,147.0597 |
0.7304 GBP |
0.7133 GBP |
0.7900 GBP |
0.7900 GBP |
| 2021-08-21 |
0.7476 GBP |
32,048.1340 |
0.7524 GBP |
0.7285 GBP |
0.7639 GBP |
0.7385 GBP |
| 2021-08-20 |
0.7691 GBP |
93,223.1449 |
0.7300 GBP |
0.7300 GBP |
0.8000 GBP |
0.7569 GBP |
| 2021-08-19 |
0.6856 GBP |
60,932.4359 |
0.6206 GBP |
0.6123 GBP |
0.7101 GBP |
0.6955 GBP |
| 2021-08-18 |
0.6328 GBP |
78,018.0471 |
0.6330 GBP |
0.5964 GBP |
0.6616 GBP |
0.6208 GBP |
| 2021-08-17 |
0.6635 GBP |
114,873.4326 |
0.6156 GBP |
0.5930 GBP |
0.7342 GBP |
0.6320 GBP |
| 2021-08-16 |
0.6396 GBP |
40,968.2457 |
0.6611 GBP |
0.6200 GBP |
0.6704 GBP |
0.6200 GBP |
| 2021-08-15 |
0.6288 GBP |
12,826.2338 |
0.6436 GBP |
0.6110 GBP |
0.6507 GBP |
0.6483 GBP |
| 2021-08-14 |
0.6585 GBP |
60,812.6015 |
0.6750 GBP |
0.6310 GBP |
0.6771 GBP |
0.6498 GBP |
| 2021-08-13 |
0.6598 GBP |
59,419.6947 |
0.6462 GBP |
0.6329 GBP |
0.6857 GBP |
0.6549 GBP |
| 2021-08-12 |
0.6053 GBP |
131,320.0915 |
0.5696 GBP |
0.5485 GBP |
0.6410 GBP |
0.6056 GBP |
| 2021-08-11 |
0.5932 GBP |
141,817.8329 |
0.5508 GBP |
0.5508 GBP |
0.6382 GBP |
0.5788 GBP |