Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-16 |
1.4511 GBP |
53,991.5233 |
1.5500 GBP |
1.3971 GBP |
1.5749 GBP |
1.4815 GBP |
| 2021-04-15 |
1.4978 GBP |
63,175.8947 |
1.4869 GBP |
1.4327 GBP |
1.5719 GBP |
1.5283 GBP |
| 2021-04-14 |
1.4525 GBP |
116,891.9561 |
1.4013 GBP |
1.3293 GBP |
1.5517 GBP |
1.4273 GBP |
| 2021-04-13 |
1.4114 GBP |
118,160.8113 |
1.5044 GBP |
1.3881 GBP |
1.5044 GBP |
1.4405 GBP |
| 2021-04-12 |
1.4621 GBP |
133,635.0611 |
1.3944 GBP |
1.3833 GBP |
1.5609 GBP |
1.4813 GBP |
| 2021-04-11 |
1.3464 GBP |
21,571.1372 |
1.3890 GBP |
1.3170 GBP |
1.3922 GBP |
1.3575 GBP |
| 2021-04-10 |
1.3532 GBP |
84,590.0002 |
1.2660 GBP |
1.2603 GBP |
1.4000 GBP |
1.3840 GBP |
| 2021-04-09 |
1.3063 GBP |
31,093.8489 |
1.2745 GBP |
1.2677 GBP |
1.3220 GBP |
1.2783 GBP |
| 2021-04-08 |
1.2506 GBP |
32,527.9317 |
1.2034 GBP |
1.2034 GBP |
1.2679 GBP |
1.2600 GBP |
| 2021-04-07 |
1.2006 GBP |
133,126.8866 |
1.2791 GBP |
1.1151 GBP |
1.2791 GBP |
1.2368 GBP |
| 2021-04-06 |
1.2952 GBP |
65,988.4035 |
1.3300 GBP |
1.2568 GBP |
1.3500 GBP |
1.2887 GBP |
| 2021-04-05 |
1.2991 GBP |
39,588.8173 |
1.2797 GBP |
1.2283 GBP |
1.3290 GBP |
1.3144 GBP |
| 2021-04-04 |
1.2567 GBP |
24,219.1340 |
1.2173 GBP |
1.2118 GBP |
1.2800 GBP |
1.2657 GBP |
| 2021-04-03 |
1.3027 GBP |
48,631.7571 |
1.3737 GBP |
1.2200 GBP |
1.4229 GBP |
1.2397 GBP |
| 2021-04-02 |
1.3466 GBP |
42,621.4514 |
1.2851 GBP |
1.2560 GBP |
1.4102 GBP |
1.3627 GBP |
| 2021-04-01 |
1.2959 GBP |
40,737.4758 |
1.2588 GBP |
1.2340 GBP |
1.3386 GBP |
1.2957 GBP |
| 2021-03-31 |
1.2477 GBP |
54,815.1936 |
1.2834 GBP |
1.1997 GBP |
1.3057 GBP |
1.2332 GBP |
| 2021-03-30 |
1.3311 GBP |
38,316.4077 |
1.2788 GBP |
1.2587 GBP |
1.3751 GBP |
1.3261 GBP |
| 2021-03-29 |
1.2823 GBP |
64,742.0432 |
1.3179 GBP |
1.2297 GBP |
1.3423 GBP |
1.2913 GBP |
| 2021-03-28 |
1.2298 GBP |
75,614.8799 |
1.0721 GBP |
1.0721 GBP |
1.3054 GBP |
1.3054 GBP |
| 2021-03-27 |
1.0960 GBP |
12,811.1136 |
1.1359 GBP |
1.0640 GBP |
1.1478 GBP |
1.0736 GBP |
| 2021-03-26 |
1.0623 GBP |
33,493.3145 |
0.9829 GBP |
0.9829 GBP |
1.1329 GBP |
1.1115 GBP |
| 2021-03-25 |
1.0006 GBP |
27,814.1922 |
1.0233 GBP |
0.9667 GBP |
1.0306 GBP |
1.0093 GBP |
| 2021-03-24 |
1.1274 GBP |
22,115.7282 |
1.0800 GBP |
1.0645 GBP |
1.1595 GBP |
1.0772 GBP |
| 2021-03-23 |
1.1265 GBP |
34,257.1125 |
1.1204 GBP |
1.0900 GBP |
1.1533 GBP |
1.1145 GBP |
| 2021-03-22 |
1.1808 GBP |
61,370.4641 |
1.2200 GBP |
1.0648 GBP |
1.2530 GBP |
1.1287 GBP |
| 2021-03-21 |
1.2283 GBP |
47,657.8974 |
1.2441 GBP |
1.1980 GBP |
1.2672 GBP |
1.2255 GBP |
| 2021-03-20 |
1.3039 GBP |
51,606.5118 |
1.2199 GBP |
1.2199 GBP |
1.3532 GBP |
1.2803 GBP |
| 2021-03-19 |
1.2261 GBP |
24,290.3608 |
1.2200 GBP |
1.1971 GBP |
1.2556 GBP |
1.2223 GBP |
| 2021-03-18 |
1.2532 GBP |
44,283.6725 |
1.2258 GBP |
1.2219 GBP |
1.2760 GBP |
1.2219 GBP |
| 2021-03-17 |
1.2218 GBP |
82,527.3430 |
1.2200 GBP |
1.1931 GBP |
1.2589 GBP |
1.2297 GBP |
| 2021-03-16 |
1.2207 GBP |
31,474.9883 |
1.2351 GBP |
1.1557 GBP |
1.2726 GBP |
1.2248 GBP |
| 2021-03-15 |
1.2521 GBP |
55,854.6082 |
1.2390 GBP |
1.2171 GBP |
1.3352 GBP |
1.2647 GBP |
| 2021-03-14 |
1.2933 GBP |
34,009.1378 |
1.3070 GBP |
1.2381 GBP |
1.4070 GBP |
1.2675 GBP |
| 2021-03-13 |
1.2877 GBP |
111,411.9338 |
1.2479 GBP |
1.1957 GBP |
1.3686 GBP |
1.3006 GBP |