Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
1.3043 GBP |
128,856.5764 |
1.3600 GBP |
1.1978 GBP |
1.3833 GBP |
1.2363 GBP |
| 2021-03-11 |
1.4105 GBP |
42,627.6792 |
1.4828 GBP |
1.3335 GBP |
1.5068 GBP |
1.3843 GBP |
| 2021-03-10 |
1.4858 GBP |
48,136.4105 |
1.5338 GBP |
1.4250 GBP |
1.6300 GBP |
1.4926 GBP |
| 2021-03-09 |
1.5087 GBP |
61,699.7906 |
1.3837 GBP |
1.3822 GBP |
1.5926 GBP |
1.5609 GBP |
| 2021-03-08 |
1.3475 GBP |
35,374.6033 |
1.3650 GBP |
1.3102 GBP |
1.3971 GBP |
1.3674 GBP |
| 2021-03-07 |
1.3492 GBP |
21,086.3079 |
1.3182 GBP |
1.3021 GBP |
1.3999 GBP |
1.3240 GBP |
| 2021-03-06 |
1.3129 GBP |
39,052.0483 |
1.3297 GBP |
1.2722 GBP |
1.3450 GBP |
1.2982 GBP |
| 2021-03-05 |
1.3103 GBP |
44,416.8386 |
1.3184 GBP |
1.2500 GBP |
1.3664 GBP |
1.3559 GBP |
| 2021-03-04 |
1.3568 GBP |
45,065.6891 |
1.4277 GBP |
1.2886 GBP |
1.4639 GBP |
1.3218 GBP |
| 2021-03-03 |
1.4141 GBP |
103,909.6511 |
1.2976 GBP |
1.2976 GBP |
1.4912 GBP |
1.4200 GBP |
| 2021-03-02 |
1.3249 GBP |
82,396.2694 |
1.4019 GBP |
0.9811 GBP |
1.4233 GBP |
1.3061 GBP |
| 2021-03-01 |
1.2426 GBP |
56,430.6404 |
1.1553 GBP |
1.1553 GBP |
1.3600 GBP |
1.3350 GBP |
| 2021-02-28 |
1.0880 GBP |
169,655.3292 |
1.2083 GBP |
1.0329 GBP |
1.2431 GBP |
1.1172 GBP |
| 2021-02-27 |
1.2856 GBP |
135,286.7039 |
1.2557 GBP |
1.1935 GBP |
1.3100 GBP |
1.1935 GBP |
| 2021-02-26 |
1.2312 GBP |
82,363.6271 |
1.2000 GBP |
1.1500 GBP |
1.3643 GBP |
1.2317 GBP |
| 2021-02-25 |
1.3443 GBP |
28,266.2049 |
1.3545 GBP |
1.2000 GBP |
1.4319 GBP |
1.2927 GBP |
| 2021-02-24 |
1.3710 GBP |
195,060.8808 |
1.1771 GBP |
1.1336 GBP |
1.4406 GBP |
1.3374 GBP |
| 2021-02-23 |
1.1302 GBP |
174,153.4511 |
1.4023 GBP |
0.9452 GBP |
1.4352 GBP |
1.1849 GBP |
| 2021-02-22 |
1.4794 GBP |
267,464.4581 |
1.6508 GBP |
1.1962 GBP |
1.7310 GBP |
1.4349 GBP |
| 2021-02-21 |
1.6257 GBP |
82,331.8995 |
1.6134 GBP |
1.5721 GBP |
1.7076 GBP |
1.6371 GBP |
| 2021-02-20 |
1.7116 GBP |
195,513.2163 |
1.5163 GBP |
1.4892 GBP |
1.8945 GBP |
1.6560 GBP |
| 2021-02-19 |
1.5682 GBP |
58,365.0742 |
1.6585 GBP |
1.5000 GBP |
1.7500 GBP |
1.5500 GBP |
| 2021-02-18 |
1.6369 GBP |
47,318.7752 |
1.6032 GBP |
1.5385 GBP |
1.7030 GBP |
1.6337 GBP |
| 2021-02-17 |
1.5324 GBP |
84,783.2292 |
1.4884 GBP |
1.4000 GBP |
1.6000 GBP |
1.5715 GBP |
| 2021-02-16 |
1.5386 GBP |
50,502.1967 |
1.5293 GBP |
1.4544 GBP |
1.6850 GBP |
1.4884 GBP |
| 2021-02-15 |
1.5782 GBP |
66,871.9063 |
1.6000 GBP |
1.2500 GBP |
1.7600 GBP |
1.5451 GBP |
| 2021-02-14 |
1.5738 GBP |
58,384.7192 |
1.7265 GBP |
1.3617 GBP |
1.7497 GBP |
1.6000 GBP |
| 2021-02-13 |
1.7554 GBP |
104,755.5018 |
1.6900 GBP |
1.5200 GBP |
1.9680 GBP |
1.7200 GBP |
| 2021-02-12 |
1.8615 GBP |
155,783.6774 |
1.3870 GBP |
1.3501 GBP |
2.5000 GBP |
1.6250 GBP |
| 2021-02-11 |
1.2644 GBP |
155,850.3808 |
0.8644 GBP |
0.8644 GBP |
1.6900 GBP |
1.5250 GBP |
| 2021-02-10 |
0.7992 GBP |
53,174.9016 |
0.8000 GBP |
0.7000 GBP |
0.9618 GBP |
0.9618 GBP |
| 2021-02-09 |
0.7436 GBP |
11,376.5828 |
0.6712 GBP |
0.6712 GBP |
0.8500 GBP |
0.8000 GBP |
| 2021-02-08 |
0.7348 GBP |
13,076.5320 |
0.7094 GBP |
0.6497 GBP |
0.7800 GBP |
0.7421 GBP |
| 2021-02-07 |
0.6398 GBP |
15,030.4965 |
0.6700 GBP |
0.5692 GBP |
0.7100 GBP |
0.6478 GBP |
| 2021-02-06 |
0.6417 GBP |
35,571.4686 |
0.6891 GBP |
0.6018 GBP |
0.6989 GBP |
0.6700 GBP |
| 2021-02-05 |
0.6916 GBP |
27,130.5759 |
0.6037 GBP |
0.6000 GBP |
0.8700 GBP |
0.7000 GBP |
| 2021-02-04 |
0.6042 GBP |
32,815.0639 |
0.6085 GBP |
0.5550 GBP |
0.6538 GBP |
0.6178 GBP |
| 2021-02-03 |
0.5843 GBP |
34,015.6384 |
0.5602 GBP |
0.5353 GBP |
0.6188 GBP |
0.6162 GBP |
| 2021-02-02 |
0.5595 GBP |
16,312.5881 |
0.5744 GBP |
0.5353 GBP |
0.6020 GBP |
0.5505 GBP |
| 2021-02-01 |
0.5831 GBP |
18,708.4632 |
0.6043 GBP |
0.5500 GBP |
0.6126 GBP |
0.5744 GBP |
| 2021-01-31 |
0.5453 GBP |
25,085.3739 |
0.5100 GBP |
0.4840 GBP |
0.6190 GBP |
0.6009 GBP |
| 2021-01-30 |
0.4429 GBP |
31,900.7682 |
0.4084 GBP |
0.4084 GBP |
0.4847 GBP |
0.4693 GBP |
| 2021-01-29 |
0.4338 GBP |
31,224.2145 |
0.4272 GBP |
0.3924 GBP |
0.4985 GBP |
0.4123 GBP |
| 2021-01-28 |
0.3891 GBP |
10,397.4616 |
0.3500 GBP |
0.3500 GBP |
0.4129 GBP |
0.4129 GBP |
| 2021-01-27 |
0.3626 GBP |
6,141.4280 |
0.3821 GBP |
0.3547 GBP |
0.3821 GBP |
0.3547 GBP |
| 2021-01-26 |
0.3935 GBP |
12,928.1073 |
0.4000 GBP |
0.3597 GBP |
0.4000 GBP |
0.3597 GBP |
| 2021-01-25 |
0.3862 GBP |
15,379.4720 |
0.4200 GBP |
0.3515 GBP |
0.4331 GBP |
0.3515 GBP |
| 2021-01-24 |
0.4701 GBP |
32,412.8442 |
0.4310 GBP |
0.3906 GBP |
0.5105 GBP |
0.4307 GBP |
| 2021-01-23 |
0.3916 GBP |
2,231.2147 |
0.3529 GBP |
0.3529 GBP |
0.4433 GBP |
0.4225 GBP |
| 2021-01-22 |
0.3697 GBP |
9,612.0746 |
0.3433 GBP |
0.3160 GBP |
0.4190 GBP |
0.3879 GBP |