Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
0.3885 GBP |
16,204.8097 |
0.3913 GBP |
0.3855 GBP |
0.3976 GBP |
0.3873 GBP |
| 2021-07-24 |
0.4057 GBP |
37,536.2219 |
0.4061 GBP |
0.3965 GBP |
0.4288 GBP |
0.3965 GBP |
| 2021-07-23 |
0.3947 GBP |
43,624.1816 |
0.4048 GBP |
0.3778 GBP |
0.4075 GBP |
0.3985 GBP |
| 2021-07-22 |
0.4037 GBP |
18,849.6049 |
0.4062 GBP |
0.3964 GBP |
0.4087 GBP |
0.4002 GBP |
| 2021-07-21 |
0.3872 GBP |
28,429.9174 |
0.3600 GBP |
0.3500 GBP |
0.4165 GBP |
0.3985 GBP |
| 2021-07-20 |
0.3575 GBP |
37,019.6895 |
0.3625 GBP |
0.3515 GBP |
0.3635 GBP |
0.3591 GBP |
| 2021-07-19 |
0.3843 GBP |
42,105.1171 |
0.3960 GBP |
0.3710 GBP |
0.4006 GBP |
0.3710 GBP |
| 2021-07-18 |
0.4099 GBP |
5,334.2262 |
0.4149 GBP |
0.4006 GBP |
0.4183 GBP |
0.4052 GBP |
| 2021-07-17 |
0.4142 GBP |
6,680.0246 |
0.4185 GBP |
0.4080 GBP |
0.4185 GBP |
0.4080 GBP |
| 2021-07-16 |
0.4305 GBP |
12,444.6468 |
0.4309 GBP |
0.4178 GBP |
0.4380 GBP |
0.4339 GBP |
| 2021-07-15 |
0.4422 GBP |
16,593.6010 |
0.4680 GBP |
0.4295 GBP |
0.4680 GBP |
0.4333 GBP |
| 2021-07-14 |
0.4461 GBP |
70,517.3940 |
0.4330 GBP |
0.4324 GBP |
0.4676 GBP |
0.4551 GBP |
| 2021-07-13 |
0.4757 GBP |
5,438.8775 |
0.4893 GBP |
0.4578 GBP |
0.4893 GBP |
0.4618 GBP |
| 2021-07-12 |
0.5048 GBP |
17,980.7486 |
0.5192 GBP |
0.4793 GBP |
0.5306 GBP |
0.4851 GBP |
| 2021-07-11 |
0.5184 GBP |
11,218.5475 |
0.5126 GBP |
0.5121 GBP |
0.5363 GBP |
0.5148 GBP |
| 2021-07-10 |
0.4807 GBP |
19,582.0658 |
0.4824 GBP |
0.4720 GBP |
0.4866 GBP |
0.4866 GBP |
| 2021-07-09 |
0.4808 GBP |
3,215.8609 |
0.4675 GBP |
0.4675 GBP |
0.4966 GBP |
0.4882 GBP |
| 2021-07-08 |
0.4900 GBP |
13,509.6448 |
0.5130 GBP |
0.4613 GBP |
0.5130 GBP |
0.4685 GBP |
| 2021-07-07 |
0.5239 GBP |
10,938.1573 |
0.5095 GBP |
0.5095 GBP |
0.5444 GBP |
0.5201 GBP |
| 2021-07-06 |
0.5279 GBP |
71,236.5020 |
0.5233 GBP |
0.4982 GBP |
0.5478 GBP |
0.5129 GBP |
| 2021-07-05 |
0.5467 GBP |
43,446.5145 |
0.5132 GBP |
0.5116 GBP |
0.5712 GBP |
0.5361 GBP |
| 2021-07-04 |
0.5169 GBP |
27,682.5102 |
0.5041 GBP |
0.4657 GBP |
0.5440 GBP |
0.5254 GBP |
| 2021-07-03 |
0.4553 GBP |
18,797.0696 |
0.4333 GBP |
0.4323 GBP |
0.4910 GBP |
0.4857 GBP |
| 2021-07-02 |
0.3954 GBP |
4,090.0745 |
0.3836 GBP |
0.3818 GBP |
0.4159 GBP |
0.4140 GBP |
| 2021-07-01 |
0.3966 GBP |
11,261.2029 |
0.4133 GBP |
0.3884 GBP |
0.4133 GBP |
0.3916 GBP |
| 2021-06-30 |
0.4042 GBP |
31,554.4491 |
0.4100 GBP |
0.3986 GBP |
0.4189 GBP |
0.4176 GBP |
| 2021-06-29 |
0.4270 GBP |
21,530.5277 |
0.4170 GBP |
0.4170 GBP |
0.4414 GBP |
0.4270 GBP |
| 2021-06-28 |
0.4040 GBP |
6,040.5964 |
0.4079 GBP |
0.3931 GBP |
0.4190 GBP |
0.4181 GBP |
| 2021-06-27 |
0.3870 GBP |
11,783.4964 |
0.3946 GBP |
0.3745 GBP |
0.3946 GBP |
0.3745 GBP |
| 2021-06-26 |
0.3820 GBP |
5,335.4731 |
0.3803 GBP |
0.3692 GBP |
0.3898 GBP |
0.3843 GBP |
| 2021-06-25 |
0.3992 GBP |
17,343.9027 |
0.4235 GBP |
0.3790 GBP |
0.4240 GBP |
0.3790 GBP |
| 2021-06-24 |
0.4435 GBP |
24,822.4514 |
0.4394 GBP |
0.4281 GBP |
0.4476 GBP |
0.4306 GBP |
| 2021-06-23 |
0.3956 GBP |
71,177.6639 |
0.3538 GBP |
0.3538 GBP |
0.4304 GBP |
0.4242 GBP |
| 2021-06-22 |
0.3493 GBP |
59,187.2433 |
0.3598 GBP |
0.3092 GBP |
0.3863 GBP |
0.3561 GBP |
| 2021-06-21 |
0.4064 GBP |
27,388.3944 |
0.4388 GBP |
0.3659 GBP |
0.4388 GBP |
0.3659 GBP |
| 2021-06-20 |
0.4433 GBP |
28,007.3389 |
0.4356 GBP |
0.4185 GBP |
0.4701 GBP |
0.4684 GBP |
| 2021-06-19 |
0.4447 GBP |
5,007.9947 |
0.4334 GBP |
0.4322 GBP |
0.4530 GBP |
0.4437 GBP |
| 2021-06-18 |
0.4502 GBP |
11,435.2787 |
0.4620 GBP |
0.4363 GBP |
0.4658 GBP |
0.4423 GBP |
| 2021-06-17 |
0.4967 GBP |
12,585.2848 |
0.4908 GBP |
0.4748 GBP |
0.5129 GBP |
0.4904 GBP |
| 2021-06-16 |
0.5201 GBP |
59,884.9440 |
0.5176 GBP |
0.4906 GBP |
0.5576 GBP |
0.4935 GBP |
| 2021-06-15 |
0.4984 GBP |
50,932.6262 |
0.4850 GBP |
0.4832 GBP |
0.5304 GBP |
0.5152 GBP |
| 2021-06-14 |
0.4925 GBP |
22,052.3134 |
0.4870 GBP |
0.4742 GBP |
0.5101 GBP |
0.4808 GBP |
| 2021-06-13 |
0.4430 GBP |
54,919.9400 |
0.4290 GBP |
0.4158 GBP |
0.4825 GBP |
0.4825 GBP |
| 2021-06-12 |
0.4244 GBP |
19,591.7252 |
0.4315 GBP |
0.4128 GBP |
0.4361 GBP |
0.4304 GBP |
| 2021-06-11 |
0.4610 GBP |
30,335.3941 |
0.4646 GBP |
0.4300 GBP |
0.4800 GBP |
0.4300 GBP |
| 2021-06-10 |
0.4892 GBP |
77,493.8304 |
0.4980 GBP |
0.4625 GBP |
0.5062 GBP |
0.4760 GBP |
| 2021-06-09 |
0.4989 GBP |
53,355.1615 |
0.4907 GBP |
0.4660 GBP |
0.5114 GBP |
0.4999 GBP |
| 2021-06-08 |
0.4832 GBP |
30,791.8585 |
0.5020 GBP |
0.4499 GBP |
0.5031 GBP |
0.5031 GBP |
| 2021-06-07 |
0.5659 GBP |
128,564.4018 |
0.5533 GBP |
0.5000 GBP |
0.5913 GBP |
0.5073 GBP |
| 2021-06-06 |
0.5592 GBP |
199,679.7396 |
0.5310 GBP |
0.5310 GBP |
0.5690 GBP |
0.5465 GBP |