Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.5595 GBP |
34,577.1596 |
0.5653 GBP |
0.5143 GBP |
0.5990 GBP |
0.5248 GBP |
| 2021-06-04 |
0.5654 GBP |
54,235.3382 |
0.6608 GBP |
0.5316 GBP |
0.6608 GBP |
0.5579 GBP |
| 2021-06-03 |
0.6324 GBP |
40,441.8699 |
0.5363 GBP |
0.5363 GBP |
0.6850 GBP |
0.6774 GBP |
| 2021-06-02 |
0.5527 GBP |
16,626.5567 |
0.5384 GBP |
0.5263 GBP |
0.5725 GBP |
0.5343 GBP |
| 2021-06-01 |
0.5475 GBP |
29,316.4428 |
0.5662 GBP |
0.5329 GBP |
0.5804 GBP |
0.5433 GBP |
| 2021-05-31 |
0.5331 GBP |
42,382.9178 |
0.5230 GBP |
0.4914 GBP |
0.6000 GBP |
0.5578 GBP |
| 2021-05-30 |
0.4657 GBP |
39,473.5066 |
0.4424 GBP |
0.4195 GBP |
0.5285 GBP |
0.5274 GBP |
| 2021-05-29 |
0.4535 GBP |
25,909.8573 |
0.4643 GBP |
0.4250 GBP |
0.4902 GBP |
0.4369 GBP |
| 2021-05-28 |
0.4792 GBP |
95,046.3526 |
0.5384 GBP |
0.4385 GBP |
0.5533 GBP |
0.4457 GBP |
| 2021-05-27 |
0.5550 GBP |
81,343.7577 |
0.5931 GBP |
0.5318 GBP |
0.5931 GBP |
0.5414 GBP |
| 2021-05-26 |
0.6003 GBP |
82,735.9180 |
0.5838 GBP |
0.5725 GBP |
0.6206 GBP |
0.5930 GBP |
| 2021-05-25 |
0.5554 GBP |
83,809.5629 |
0.6064 GBP |
0.5131 GBP |
0.6064 GBP |
0.5716 GBP |
| 2021-05-24 |
0.5310 GBP |
159,276.4194 |
0.4654 GBP |
0.4566 GBP |
0.6055 GBP |
0.5721 GBP |
| 2021-05-23 |
0.4304 GBP |
184,591.9161 |
0.5542 GBP |
0.3564 GBP |
0.5542 GBP |
0.4520 GBP |
| 2021-05-22 |
0.5773 GBP |
45,632.5314 |
0.6100 GBP |
0.5454 GBP |
0.6500 GBP |
0.5703 GBP |
| 2021-05-21 |
0.5917 GBP |
148,619.5781 |
0.6519 GBP |
0.5284 GBP |
0.6800 GBP |
0.5990 GBP |
| 2021-05-20 |
0.6305 GBP |
77,376.9195 |
0.5705 GBP |
0.5000 GBP |
0.7930 GBP |
0.6383 GBP |
| 2021-05-19 |
0.5791 GBP |
457,749.9891 |
0.8640 GBP |
0.3850 GBP |
0.8640 GBP |
0.5858 GBP |
| 2021-05-18 |
0.8640 GBP |
14,777.8035 |
0.8561 GBP |
0.8407 GBP |
0.8812 GBP |
0.8576 GBP |
| 2021-05-17 |
0.8797 GBP |
71,268.1450 |
0.9165 GBP |
0.8319 GBP |
1.0700 GBP |
0.8416 GBP |
| 2021-05-16 |
0.9158 GBP |
41,857.9636 |
0.9615 GBP |
0.8623 GBP |
1.0042 GBP |
0.9100 GBP |
| 2021-05-15 |
1.0181 GBP |
129,859.4115 |
0.9699 GBP |
0.9569 GBP |
1.0800 GBP |
0.9661 GBP |
| 2021-05-14 |
0.9690 GBP |
45,451.2725 |
0.9443 GBP |
0.9283 GBP |
0.9922 GBP |
0.9606 GBP |
| 2021-05-13 |
0.9265 GBP |
92,852.3313 |
0.9126 GBP |
0.8763 GBP |
0.9777 GBP |
0.9116 GBP |
| 2021-05-12 |
1.0025 GBP |
69,583.1326 |
1.0479 GBP |
0.9600 GBP |
1.0850 GBP |
0.9763 GBP |
| 2021-05-11 |
0.9852 GBP |
86,581.6622 |
0.9836 GBP |
0.9431 GBP |
1.0495 GBP |
1.0409 GBP |
| 2021-05-10 |
1.0194 GBP |
112,178.6414 |
1.0900 GBP |
0.9200 GBP |
1.3965 GBP |
0.9768 GBP |
| 2021-05-09 |
1.1062 GBP |
39,733.5219 |
1.1343 GBP |
1.0639 GBP |
1.1343 GBP |
1.0990 GBP |
| 2021-05-08 |
1.1541 GBP |
22,155.1142 |
1.1457 GBP |
1.1289 GBP |
1.1859 GBP |
1.1289 GBP |
| 2021-05-07 |
1.1667 GBP |
96,214.1908 |
1.1675 GBP |
1.1035 GBP |
1.2331 GBP |
1.1428 GBP |
| 2021-05-06 |
1.1470 GBP |
76,531.2359 |
1.1080 GBP |
1.0948 GBP |
1.2000 GBP |
1.1628 GBP |
| 2021-05-05 |
1.1002 GBP |
16,123.4135 |
1.0891 GBP |
1.0654 GBP |
1.1180 GBP |
1.1094 GBP |
| 2021-05-04 |
1.0869 GBP |
46,773.2158 |
1.0967 GBP |
1.0316 GBP |
1.1260 GBP |
1.0624 GBP |
| 2021-05-03 |
1.1836 GBP |
58,185.9778 |
1.1613 GBP |
1.1433 GBP |
1.2085 GBP |
1.1545 GBP |
| 2021-05-02 |
1.1580 GBP |
39,925.5016 |
1.1803 GBP |
1.1258 GBP |
1.1939 GBP |
1.1651 GBP |
| 2021-05-01 |
1.1966 GBP |
44,936.5570 |
1.1344 GBP |
1.1344 GBP |
1.2541 GBP |
1.2067 GBP |
| 2021-04-30 |
1.1294 GBP |
35,657.6429 |
1.0657 GBP |
1.0657 GBP |
1.1500 GBP |
1.1239 GBP |
| 2021-04-29 |
1.0719 GBP |
86,525.5967 |
1.0861 GBP |
1.0359 GBP |
1.1204 GBP |
1.0766 GBP |
| 2021-04-28 |
1.1011 GBP |
77,856.7285 |
1.1300 GBP |
1.0740 GBP |
1.1676 GBP |
1.0842 GBP |
| 2021-04-27 |
1.1073 GBP |
40,441.1451 |
1.0689 GBP |
1.0584 GBP |
1.1383 GBP |
1.1137 GBP |
| 2021-04-26 |
0.9883 GBP |
99,453.9188 |
0.9260 GBP |
0.9260 GBP |
1.0858 GBP |
1.0321 GBP |
| 2021-04-25 |
0.9030 GBP |
89,118.7329 |
0.9117 GBP |
0.8683 GBP |
0.9825 GBP |
0.8886 GBP |
| 2021-04-24 |
0.9419 GBP |
17,749.1581 |
0.9918 GBP |
0.9097 GBP |
1.0101 GBP |
0.9228 GBP |
| 2021-04-23 |
0.9628 GBP |
85,726.4515 |
1.0162 GBP |
0.8619 GBP |
1.0401 GBP |
0.9951 GBP |
| 2021-04-22 |
1.0541 GBP |
52,421.6854 |
1.1042 GBP |
1.0126 GBP |
1.1644 GBP |
1.0425 GBP |
| 2021-04-21 |
1.1415 GBP |
28,656.9037 |
1.1463 GBP |
1.0791 GBP |
1.1929 GBP |
1.0983 GBP |
| 2021-04-20 |
1.0891 GBP |
23,292.9800 |
1.1150 GBP |
1.0226 GBP |
1.1768 GBP |
1.1388 GBP |
| 2021-04-19 |
1.1748 GBP |
65,813.2047 |
1.2300 GBP |
1.1081 GBP |
1.2870 GBP |
1.1379 GBP |
| 2021-04-18 |
1.2070 GBP |
198,066.5303 |
1.4100 GBP |
1.1151 GBP |
1.4211 GBP |
1.2500 GBP |
| 2021-04-17 |
1.4687 GBP |
22,770.4172 |
1.4485 GBP |
1.4062 GBP |
1.5422 GBP |
1.4485 GBP |