Market [unlinked] / GBP
Identifier on Kraken: GRTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
0.1135 GBP |
485,434.9315 |
0.1155 GBP |
0.1100 GBP |
0.1165 GBP |
0.1110 GBP |
| 2023-11-22 |
0.1104 GBP |
126,881.2612 |
0.1000 GBP |
0.1000 GBP |
0.1149 GBP |
0.1144 GBP |
| 2023-11-21 |
0.1112 GBP |
407,202.0147 |
0.1109 GBP |
0.1028 GBP |
0.1151 GBP |
0.1030 GBP |
| 2023-11-20 |
0.1118 GBP |
268,988.2868 |
0.1103 GBP |
0.1085 GBP |
0.1165 GBP |
0.1099 GBP |
| 2023-11-19 |
0.1067 GBP |
79,180.6972 |
0.1007 GBP |
0.1007 GBP |
0.1101 GBP |
0.1101 GBP |
| 2023-11-18 |
0.1000 GBP |
64,194.2531 |
0.1012 GBP |
0.0960 GBP |
0.1024 GBP |
0.1018 GBP |
| 2023-11-17 |
0.1014 GBP |
81,758.0292 |
0.1037 GBP |
0.0973 GBP |
0.1053 GBP |
0.1019 GBP |
| 2023-11-16 |
0.1068 GBP |
141,000.5969 |
0.1074 GBP |
0.1024 GBP |
0.1128 GBP |
0.1039 GBP |
| 2023-11-15 |
0.1036 GBP |
37,686.7080 |
0.1011 GBP |
0.1011 GBP |
0.1085 GBP |
0.1085 GBP |
| 2023-11-14 |
0.0997 GBP |
177,394.7687 |
0.1005 GBP |
0.0943 GBP |
0.1034 GBP |
0.0991 GBP |
| 2023-11-13 |
0.1076 GBP |
30,905.6634 |
0.1113 GBP |
0.1049 GBP |
0.1113 GBP |
0.1056 GBP |
| 2023-11-12 |
0.1106 GBP |
23,063.3678 |
0.1086 GBP |
0.1081 GBP |
0.1135 GBP |
0.1117 GBP |
| 2023-11-11 |
0.1115 GBP |
173,677.9209 |
0.1123 GBP |
0.1075 GBP |
0.1172 GBP |
0.1128 GBP |
| 2023-11-10 |
0.1090 GBP |
166,657.1832 |
0.1116 GBP |
0.1063 GBP |
0.1125 GBP |
0.1085 GBP |
| 2023-11-09 |
0.1081 GBP |
458,372.9373 |
0.1092 GBP |
0.0974 GBP |
0.1150 GBP |
0.1044 GBP |
| 2023-11-08 |
0.1087 GBP |
210,473.7322 |
0.1105 GBP |
0.1061 GBP |
0.1108 GBP |
0.1090 GBP |
| 2023-11-07 |
0.1116 GBP |
362,394.9209 |
0.1259 GBP |
0.0850 GBP |
0.1326 GBP |
0.1117 GBP |
| 2023-11-06 |
0.1121 GBP |
198,843.5098 |
0.1040 GBP |
0.1040 GBP |
0.1237 GBP |
0.1235 GBP |
| 2023-11-05 |
0.1034 GBP |
69,335.3985 |
0.0984 GBP |
0.0981 GBP |
0.1078 GBP |
0.1037 GBP |
| 2023-11-04 |
0.0937 GBP |
193,183.5546 |
0.0926 GBP |
0.0923 GBP |
0.0960 GBP |
0.0959 GBP |
| 2023-11-03 |
0.0892 GBP |
234,922.5817 |
0.0887 GBP |
0.0850 GBP |
0.0952 GBP |
0.0922 GBP |
| 2023-11-02 |
0.0905 GBP |
76,839.6689 |
0.0932 GBP |
0.0887 GBP |
0.0938 GBP |
0.0887 GBP |
| 2023-11-01 |
0.0901 GBP |
373,627.5653 |
0.0870 GBP |
0.0868 GBP |
0.0943 GBP |
0.0941 GBP |
| 2023-10-31 |
0.0871 GBP |
52,552.9712 |
0.0899 GBP |
0.0825 GBP |
0.0900 GBP |
0.0859 GBP |
| 2023-10-30 |
0.0886 GBP |
177,920.9729 |
0.0885 GBP |
0.0874 GBP |
0.0908 GBP |
0.0905 GBP |
| 2023-10-29 |
0.0859 GBP |
31,428.7483 |
0.0826 GBP |
0.0818 GBP |
0.0883 GBP |
0.0877 GBP |
| 2023-10-28 |
0.0839 GBP |
75,286.6246 |
0.0805 GBP |
0.0805 GBP |
0.0865 GBP |
0.0839 GBP |
| 2023-10-27 |
0.0814 GBP |
43,222.5710 |
0.0818 GBP |
0.0804 GBP |
0.0827 GBP |
0.0804 GBP |
| 2023-10-26 |
0.0822 GBP |
105,711.4679 |
0.0843 GBP |
0.0756 GBP |
0.0857 GBP |
0.0820 GBP |
| 2023-10-25 |
0.0802 GBP |
78,421.1174 |
0.0748 GBP |
0.0740 GBP |
0.0850 GBP |
0.0816 GBP |
| 2023-10-24 |
0.0753 GBP |
72,526.7989 |
0.0740 GBP |
0.0729 GBP |
0.0791 GBP |
0.0752 GBP |
| 2023-10-23 |
0.0722 GBP |
82,611.3053 |
0.0703 GBP |
0.0702 GBP |
0.0742 GBP |
0.0740 GBP |
| 2023-10-22 |
0.0683 GBP |
109,946.4087 |
0.0670 GBP |
0.0665 GBP |
0.0690 GBP |
0.0690 GBP |
| 2023-10-21 |
0.0674 GBP |
18,616.5163 |
0.0666 GBP |
0.0665 GBP |
0.0687 GBP |
0.0681 GBP |
| 2023-10-20 |
0.0657 GBP |
174,280.2174 |
0.0641 GBP |
0.0640 GBP |
0.0667 GBP |
0.0666 GBP |
| 2023-10-19 |
0.0644 GBP |
16,044.7786 |
0.0655 GBP |
0.0633 GBP |
0.0655 GBP |
0.0637 GBP |
| 2023-10-18 |
0.0653 GBP |
7,752.2350 |
0.0656 GBP |
0.0650 GBP |
0.0658 GBP |
0.0658 GBP |
| 2023-10-17 |
0.0668 GBP |
8,564.5475 |
0.0674 GBP |
0.0658 GBP |
0.0674 GBP |
0.0658 GBP |
| 2023-10-16 |
0.0679 GBP |
13,532.4434 |
0.0677 GBP |
0.0676 GBP |
0.0685 GBP |
0.0678 GBP |
| 2023-10-15 |
0.0677 GBP |
26,100.6849 |
0.0669 GBP |
0.0669 GBP |
0.0681 GBP |
0.0681 GBP |
| 2023-10-14 |
0.0669 GBP |
31,839.5113 |
0.0671 GBP |
0.0667 GBP |
0.0672 GBP |
0.0671 GBP |
| 2023-10-13 |
0.0660 GBP |
12,277.4140 |
0.0654 GBP |
0.0654 GBP |
0.0664 GBP |
0.0658 GBP |
| 2023-10-12 |
0.0652 GBP |
3,992.8417 |
0.0651 GBP |
0.0647 GBP |
0.0655 GBP |
0.0654 GBP |
| 2023-10-11 |
0.0652 GBP |
15,450.8642 |
0.0656 GBP |
0.0645 GBP |
0.0659 GBP |
0.0653 GBP |
| 2023-10-10 |
0.0661 GBP |
2,403.9249 |
0.0662 GBP |
0.0658 GBP |
0.0664 GBP |
0.0664 GBP |
| 2023-10-09 |
0.0669 GBP |
124,088.2909 |
0.0694 GBP |
0.0655 GBP |
0.0694 GBP |
0.0662 GBP |
| 2023-10-08 |
0.0693 GBP |
74,547.0319 |
0.0695 GBP |
0.0692 GBP |
0.0705 GBP |
0.0702 GBP |
| 2023-10-07 |
0.0702 GBP |
8,739.2465 |
0.0701 GBP |
0.0698 GBP |
0.0705 GBP |
0.0702 GBP |
| 2023-10-06 |
0.0701 GBP |
4,184.3634 |
0.0696 GBP |
0.0696 GBP |
0.0704 GBP |
0.0701 GBP |
| 2023-10-05 |
0.0701 GBP |
229,386.8206 |
0.0708 GBP |
0.0691 GBP |
0.0710 GBP |
0.0695 GBP |