Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.2309 GBP |
67,822.2923 |
0.2075 GBP |
0.2054 GBP |
0.2446 GBP |
0.2380 GBP |
| 2024-04-19 |
0.2029 GBP |
128,787.1701 |
0.2051 GBP |
0.1865 GBP |
0.2145 GBP |
0.2110 GBP |
| 2024-04-18 |
0.1992 GBP |
31,182.7707 |
0.1926 GBP |
0.1898 GBP |
0.2070 GBP |
0.2058 GBP |
| 2024-04-17 |
0.1970 GBP |
41,394.2121 |
0.2044 GBP |
0.1920 GBP |
0.2063 GBP |
0.1968 GBP |
| 2024-04-16 |
0.2002 GBP |
32,679.7564 |
0.2037 GBP |
0.1931 GBP |
0.2098 GBP |
0.2020 GBP |
| 2024-04-15 |
0.2166 GBP |
131,921.8697 |
0.2094 GBP |
0.1964 GBP |
0.2308 GBP |
0.2039 GBP |
| 2024-04-14 |
0.1989 GBP |
199,514.8899 |
0.1923 GBP |
0.1840 GBP |
0.2080 GBP |
0.1939 GBP |
| 2024-04-13 |
0.1905 GBP |
160,667.1352 |
0.2160 GBP |
0.1636 GBP |
0.2190 GBP |
0.1650 GBP |
| 2024-04-12 |
0.2138 GBP |
205,081.0509 |
0.2488 GBP |
0.1890 GBP |
0.2504 GBP |
0.2115 GBP |
| 2024-04-11 |
0.2483 GBP |
57,746.6385 |
0.2615 GBP |
0.2439 GBP |
0.2615 GBP |
0.2468 GBP |
| 2024-04-10 |
0.2528 GBP |
62,354.6107 |
0.2620 GBP |
0.2492 GBP |
0.2622 GBP |
0.2612 GBP |
| 2024-04-09 |
0.2688 GBP |
32,161.0986 |
0.2753 GBP |
0.2647 GBP |
0.2776 GBP |
0.2687 GBP |
| 2024-04-08 |
0.2767 GBP |
43,128.3314 |
0.2683 GBP |
0.2632 GBP |
0.2797 GBP |
0.2794 GBP |
| 2024-04-07 |
0.2667 GBP |
13,015.2899 |
0.2675 GBP |
0.2640 GBP |
0.2698 GBP |
0.2640 GBP |
| 2024-04-06 |
0.2653 GBP |
2,851.1331 |
0.2618 GBP |
0.2618 GBP |
0.2682 GBP |
0.2682 GBP |
| 2024-04-05 |
0.2577 GBP |
44,815.5097 |
0.2660 GBP |
0.2520 GBP |
0.2679 GBP |
0.2627 GBP |
| 2024-04-04 |
0.2676 GBP |
49,653.3326 |
0.2618 GBP |
0.2560 GBP |
0.2745 GBP |
0.2673 GBP |
| 2024-04-03 |
0.2636 GBP |
26,671.2330 |
0.2644 GBP |
0.2580 GBP |
0.2761 GBP |
0.2635 GBP |
| 2024-04-02 |
0.2730 GBP |
74,893.7468 |
0.2901 GBP |
0.2588 GBP |
0.2901 GBP |
0.2693 GBP |
| 2024-04-01 |
0.2953 GBP |
50,590.0229 |
0.3057 GBP |
0.2877 GBP |
0.3059 GBP |
0.2985 GBP |
| 2024-03-31 |
0.2990 GBP |
75,426.0955 |
0.3077 GBP |
0.2516 GBP |
0.3115 GBP |
0.3100 GBP |
| 2024-03-30 |
0.3105 GBP |
29,834.8980 |
0.3093 GBP |
0.3089 GBP |
0.3142 GBP |
0.3096 GBP |
| 2024-03-29 |
0.3167 GBP |
31,840.9636 |
0.3297 GBP |
0.3111 GBP |
0.3307 GBP |
0.3127 GBP |
| 2024-03-28 |
0.3279 GBP |
57,917.2105 |
0.3194 GBP |
0.3188 GBP |
0.3358 GBP |
0.3255 GBP |
| 2024-03-27 |
0.3249 GBP |
89,882.8300 |
0.3162 GBP |
0.3074 GBP |
0.3371 GBP |
0.3191 GBP |
| 2024-03-26 |
0.3192 GBP |
54,192.0229 |
0.3194 GBP |
0.3111 GBP |
0.3290 GBP |
0.3124 GBP |
| 2024-03-25 |
0.3139 GBP |
31,003.3914 |
0.3064 GBP |
0.3043 GBP |
0.3250 GBP |
0.3250 GBP |
| 2024-03-24 |
0.2963 GBP |
57,726.8845 |
0.2982 GBP |
0.2890 GBP |
0.3117 GBP |
0.3117 GBP |
| 2024-03-23 |
0.2929 GBP |
90,209.0277 |
0.2891 GBP |
0.2888 GBP |
0.3007 GBP |
0.2930 GBP |
| 2024-03-22 |
0.2911 GBP |
21,175.6002 |
0.2977 GBP |
0.2847 GBP |
0.3082 GBP |
0.2890 GBP |
| 2024-03-21 |
0.3038 GBP |
22,748.2414 |
0.3140 GBP |
0.2977 GBP |
0.3140 GBP |
0.3014 GBP |
| 2024-03-20 |
0.2999 GBP |
69,364.6159 |
0.2951 GBP |
0.2800 GBP |
0.3185 GBP |
0.3156 GBP |
| 2024-03-19 |
0.2967 GBP |
205,064.8695 |
0.3050 GBP |
0.2800 GBP |
0.3300 GBP |
0.3000 GBP |
| 2024-03-18 |
0.3207 GBP |
47,165.6840 |
0.3388 GBP |
0.3076 GBP |
0.3450 GBP |
0.3115 GBP |
| 2024-03-17 |
0.2973 GBP |
176,910.8331 |
0.2889 GBP |
0.2815 GBP |
0.3393 GBP |
0.3393 GBP |
| 2024-03-16 |
0.3026 GBP |
245,397.9747 |
0.3241 GBP |
0.2861 GBP |
0.3297 GBP |
0.2883 GBP |
| 2024-03-15 |
0.3168 GBP |
124,200.1296 |
0.3435 GBP |
0.2950 GBP |
0.3435 GBP |
0.3091 GBP |
| 2024-03-14 |
0.3336 GBP |
168,050.1304 |
0.3453 GBP |
0.3199 GBP |
0.3492 GBP |
0.3415 GBP |
| 2024-03-13 |
0.3503 GBP |
267,118.4954 |
0.3595 GBP |
0.3380 GBP |
0.3648 GBP |
0.3417 GBP |
| 2024-03-12 |
0.3427 GBP |
166,514.9757 |
0.3353 GBP |
0.3201 GBP |
0.3532 GBP |
0.3436 GBP |
| 2024-03-11 |
0.3370 GBP |
232,336.6233 |
0.3386 GBP |
0.3105 GBP |
0.3522 GBP |
0.3376 GBP |
| 2024-03-10 |
0.3524 GBP |
271,907.0655 |
0.3537 GBP |
0.3320 GBP |
0.3830 GBP |
0.3356 GBP |
| 2024-03-09 |
0.3012 GBP |
260,772.8449 |
0.2707 GBP |
0.2695 GBP |
0.3288 GBP |
0.3119 GBP |
| 2024-03-08 |
0.2625 GBP |
217,997.9231 |
0.2730 GBP |
0.2512 GBP |
0.2788 GBP |
0.2649 GBP |
| 2024-03-07 |
0.2654 GBP |
165,376.8722 |
0.2522 GBP |
0.2480 GBP |
0.2811 GBP |
0.2748 GBP |
| 2024-03-06 |
0.2378 GBP |
363,724.8241 |
0.2203 GBP |
0.2149 GBP |
0.2837 GBP |
0.2502 GBP |
| 2024-03-05 |
0.2219 GBP |
626,905.7975 |
0.2405 GBP |
0.1713 GBP |
0.2451 GBP |
0.2174 GBP |
| 2024-03-04 |
0.2464 GBP |
91,459.8093 |
0.2506 GBP |
0.2372 GBP |
0.2545 GBP |
0.2504 GBP |
| 2024-03-03 |
0.2538 GBP |
137,798.7559 |
0.2505 GBP |
0.2315 GBP |
0.2713 GBP |
0.2542 GBP |
| 2024-03-02 |
0.2466 GBP |
346,425.6942 |
0.2525 GBP |
0.2398 GBP |
0.2556 GBP |
0.2525 GBP |