Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |