Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
0.7346 GBP |
88,550.4051 |
0.7259 GBP |
0.7232 GBP |
0.7513 GBP |
0.7292 GBP |
| 2021-11-01 |
0.7313 GBP |
106,683.9591 |
0.7629 GBP |
0.6864 GBP |
0.7629 GBP |
0.7298 GBP |
| 2021-10-31 |
0.7251 GBP |
183,789.7977 |
0.6762 GBP |
0.6599 GBP |
0.8064 GBP |
0.7492 GBP |
| 2021-10-30 |
0.6849 GBP |
46,525.5620 |
0.7045 GBP |
0.6636 GBP |
0.7147 GBP |
0.6636 GBP |
| 2021-10-29 |
0.7072 GBP |
123,835.8610 |
0.7010 GBP |
0.6898 GBP |
0.7376 GBP |
0.7178 GBP |
| 2021-10-28 |
0.6927 GBP |
151,823.2383 |
0.6710 GBP |
0.6678 GBP |
0.7216 GBP |
0.6750 GBP |
| 2021-10-27 |
0.7146 GBP |
555,031.2765 |
0.7867 GBP |
0.6381 GBP |
0.8108 GBP |
0.6979 GBP |
| 2021-10-26 |
0.7963 GBP |
223,675.4711 |
0.7618 GBP |
0.7409 GBP |
0.8666 GBP |
0.7889 GBP |
| 2021-10-25 |
0.7455 GBP |
687,534.3491 |
0.6944 GBP |
0.6932 GBP |
0.7800 GBP |
0.7452 GBP |
| 2021-10-24 |
0.6634 GBP |
162,544.7492 |
0.6458 GBP |
0.6381 GBP |
0.6855 GBP |
0.6825 GBP |
| 2021-10-23 |
0.6476 GBP |
51,256.0017 |
0.6508 GBP |
0.6338 GBP |
0.6620 GBP |
0.6398 GBP |
| 2021-10-22 |
0.6726 GBP |
112,511.3967 |
0.6947 GBP |
0.6405 GBP |
0.7158 GBP |
0.6585 GBP |
| 2021-10-21 |
0.6462 GBP |
261,065.8845 |
0.6353 GBP |
0.6110 GBP |
0.6978 GBP |
0.6911 GBP |
| 2021-10-20 |
0.6071 GBP |
91,621.4218 |
0.5784 GBP |
0.5775 GBP |
0.6329 GBP |
0.6229 GBP |
| 2021-10-19 |
0.5590 GBP |
49,171.6300 |
0.5628 GBP |
0.5503 GBP |
0.5676 GBP |
0.5641 GBP |
| 2021-10-18 |
0.5650 GBP |
142,927.7274 |
0.5667 GBP |
0.5509 GBP |
0.5809 GBP |
0.5560 GBP |
| 2021-10-17 |
0.5834 GBP |
78,892.1053 |
0.5800 GBP |
0.5495 GBP |
0.6027 GBP |
0.5708 GBP |
| 2021-10-16 |
0.5985 GBP |
154,061.3523 |
0.5917 GBP |
0.5746 GBP |
0.6380 GBP |
0.5842 GBP |
| 2021-10-15 |
0.5554 GBP |
134,610.5548 |
0.5146 GBP |
0.5114 GBP |
0.6050 GBP |
0.5785 GBP |
| 2021-10-14 |
0.5325 GBP |
25,312.8776 |
0.5135 GBP |
0.5135 GBP |
0.5448 GBP |
0.5200 GBP |
| 2021-10-13 |
0.5098 GBP |
34,575.6490 |
0.5037 GBP |
0.4893 GBP |
0.5213 GBP |
0.5159 GBP |
| 2021-10-12 |
0.4915 GBP |
64,266.4696 |
0.4928 GBP |
0.4788 GBP |
0.5004 GBP |
0.4984 GBP |
| 2021-10-11 |
0.5030 GBP |
59,367.7909 |
0.4970 GBP |
0.4900 GBP |
0.5221 GBP |
0.4975 GBP |
| 2021-10-10 |
0.5271 GBP |
53,082.7658 |
0.5415 GBP |
0.5038 GBP |
0.5415 GBP |
0.5108 GBP |
| 2021-10-09 |
0.5345 GBP |
43,305.5548 |
0.5200 GBP |
0.5182 GBP |
0.5494 GBP |
0.5494 GBP |
| 2021-10-08 |
0.5296 GBP |
118,607.7370 |
0.5303 GBP |
0.5192 GBP |
0.5409 GBP |
0.5257 GBP |
| 2021-10-07 |
0.5312 GBP |
84,924.6232 |
0.5200 GBP |
0.5199 GBP |
0.5427 GBP |
0.5319 GBP |
| 2021-10-06 |
0.5361 GBP |
67,919.3672 |
0.5560 GBP |
0.5072 GBP |
0.5560 GBP |
0.5311 GBP |
| 2021-10-05 |
0.5526 GBP |
40,925.5859 |
0.5274 GBP |
0.5274 GBP |
0.5763 GBP |
0.5527 GBP |
| 2021-10-04 |
0.5265 GBP |
38,684.7610 |
0.5300 GBP |
0.5122 GBP |
0.5376 GBP |
0.5250 GBP |
| 2021-10-03 |
0.5461 GBP |
56,864.0374 |
0.5396 GBP |
0.5300 GBP |
0.5572 GBP |
0.5400 GBP |
| 2021-10-02 |
0.5393 GBP |
55,398.1309 |
0.5181 GBP |
0.5181 GBP |
0.5593 GBP |
0.5499 GBP |
| 2021-10-01 |
0.5208 GBP |
76,998.3749 |
0.4827 GBP |
0.4827 GBP |
0.5350 GBP |
0.5242 GBP |
| 2021-09-30 |
0.4801 GBP |
9,769.9788 |
0.4800 GBP |
0.4742 GBP |
0.4860 GBP |
0.4799 GBP |
| 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 |