Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.5270 GBP |
44,506.3958 |
0.5311 GBP |
0.5100 GBP |
0.5531 GBP |
0.5414 GBP |
| 2021-08-09 |
0.5193 GBP |
54,230.7143 |
0.4740 GBP |
0.4727 GBP |
0.5325 GBP |
0.5136 GBP |
| 2021-08-08 |
0.5083 GBP |
28,706.4203 |
0.5253 GBP |
0.4726 GBP |
0.5255 GBP |
0.4918 GBP |
| 2021-08-07 |
0.5263 GBP |
53,725.3805 |
0.5186 GBP |
0.5082 GBP |
0.5450 GBP |
0.5215 GBP |
| 2021-08-06 |
0.5060 GBP |
15,945.2264 |
0.5061 GBP |
0.4878 GBP |
0.5194 GBP |
0.5047 GBP |
| 2021-08-05 |
0.4828 GBP |
45,948.3226 |
0.4750 GBP |
0.4671 GBP |
0.5102 GBP |
0.5078 GBP |
| 2021-08-04 |
0.4704 GBP |
24,100.4906 |
0.4585 GBP |
0.4511 GBP |
0.4915 GBP |
0.4846 GBP |
| 2021-08-03 |
0.4836 GBP |
9,096.4046 |
0.5054 GBP |
0.4625 GBP |
0.5085 GBP |
0.4662 GBP |
| 2021-08-02 |
0.4770 GBP |
33,325.1947 |
0.4640 GBP |
0.4598 GBP |
0.5000 GBP |
0.5000 GBP |
| 2021-08-01 |
0.4856 GBP |
57,783.6730 |
0.4602 GBP |
0.4549 GBP |
0.5176 GBP |
0.4768 GBP |
| 2021-07-31 |
0.4452 GBP |
43,322.7302 |
0.4222 GBP |
0.4222 GBP |
0.4577 GBP |
0.4536 GBP |
| 2021-07-30 |
0.4180 GBP |
28,228.6322 |
0.4232 GBP |
0.3987 GBP |
0.4272 GBP |
0.4259 GBP |
| 2021-07-29 |
0.4315 GBP |
43,666.3199 |
0.4081 GBP |
0.4038 GBP |
0.4464 GBP |
0.4231 GBP |
| 2021-07-28 |
0.4068 GBP |
26,640.8005 |
0.4052 GBP |
0.3965 GBP |
0.4173 GBP |
0.4025 GBP |
| 2021-07-27 |
0.3978 GBP |
50,643.0342 |
0.4011 GBP |
0.3852 GBP |
0.4263 GBP |
0.4066 GBP |
| 2021-07-26 |
0.4232 GBP |
88,558.3917 |
0.3983 GBP |
0.3983 GBP |
0.4428 GBP |
0.4013 GBP |