GraphAI Historical Data

GAI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.27
-6.92%
$ 27.03 million $ 35,007
Sep 21, 2025 $ 0.286
-3.78%
$ 29.04 million $ 27,250
Sep 20, 2025 $ 0.297
-7.94%
$ 29.68 million $ 24,476
Sep 19, 2025 $ 0.322
-12.30%
$ 32.19 million $ 113,940
Sep 18, 2025 $ 0.377
-11.32%
$ 36.78 million $ 117,404
Sep 17, 2025 $ 0.429
-7.32%
$ 42.61 million $ 79,220
Sep 16, 2025 $ 0.465
-4.44%
$ 46.28 million $ 121,194
Sep 15, 2025 $ 0.487
+9.59%
$ 48.71 million $ 119,205
Sep 14, 2025 $ 0.444
-5.41%
$ 44.39 million $ 61,202
Sep 13, 2025 $ 0.47
-11.55%
$ 46.99 million $ 40,707
Sep 12, 2025 $ 0.529
+29.98%
$ 52.94 million $ 267,601
Sep 11, 2025 $ 0.405
+16.14%
$ 40.55 million $ 142,108
Sep 10, 2025 $ 0.348
-3.80%
$ 34.81 million $ 94,733
Sep 9, 2025 $ 0.362
-6.90%
$ 36.2 million $ 80,987
Sep 8, 2025 $ 0.399
+3.41%
$ 39.89 million $ 77,482
Sep 7, 2025 $ 0.388
+26.62%
$ 38.76 million $ 130,361
Sep 6, 2025 $ 0.306
+0.28%
$ 30.61 million $ 66,001
Sep 5, 2025 $ 0.305
+1.70%
$ 30.55 million $ 46,486
Sep 4, 2025 $ 0.296
-15.80%
$ 30.51 million $ 58,956
Sep 3, 2025 $ 0.352
+16.85%
$ 35.18 million $ 136,742
Sep 2, 2025 $ 0.289
+6.11%
$ 30.1 million $ 70,059
Sep 1, 2025 $ 0.273
-11.97%
$ 27.26 million $ 116,474
Aug 31, 2025 $ 0.328
-3.25%
$ 30.97 million $ 74,723
Aug 30, 2025 $ 0.339
+2.19%
$ 33.93 million $ 79,898
Aug 29, 2025 $ 0.332
-11.58%
$ 33.2 million $ 69,319
Aug 28, 2025 $ 0.346
-1.10%
$ 34.6 million $ 123,492
Aug 27, 2025 $ 0.349
-17.83%
$ 34.88 million $ 147,167
Aug 26, 2025 $ 0.433
+19.04%
$ 42.52 million $ 128,491
Aug 25, 2025 $ 0.386
-18.29%
$ 36.45 million $ 227,515
Aug 24, 2025 $ 0.451
-18.23%
$ 47.11 million $ 132,872
Aug 23, 2025 $ 0.507
+1.28%
$ 53.94 million $ 241,657
Aug 22, 2025 $ 0.502
+16.73%
$ 50.13 million $ 267,194
Aug 21, 2025 $ 0.446
-18.97%
$ 43.56 million $ 94,624
Aug 20, 2025 $ 0.549
+20.24%
$ 55.02 million $ 149,740
Aug 19, 2025 $ 0.452
-23.96%
$ 45.67 million $ 127,776
Aug 18, 2025 $ 0.594
-18.76%
$ 59.39 million $ 174,228
Aug 17, 2025 $ 0.731
-0.20%
$ 73.11 million $ 96,472
Aug 16, 2025 $ 0.722
+11.02%
$ 72.15 million $ 187,890
Aug 15, 2025 $ 0.653
-13.70%
$ 65.31 million $ 209,363
Aug 14, 2025 $ 0.755
+14.27%
$ 75.7 million $ 435,461
Aug 13, 2025 $ 0.672
+19.55%
$ 67.23 million $ 138,738
Aug 12, 2025 $ 0.567
+14.11%
$ 56.68 million $ 279,919
Aug 11, 2025 $ 0.496
+45.31%
$ 49.6 million $ 172,253
Aug 10, 2025 $ 0.341
-0.38%
$ 34.14 million $ 76,880
Aug 9, 2025 $ 0.305
+108.70%
$ 30.54 million $ 200,278
Aug 8, 2025 $ 0.147
-1.02%
$ 14.66 million $ 1,342
Aug 4, 2025 $ 0.129
+0.00%
$ -- $ 1,877
Aug 3, 2025 $ 0.124
-0.21%
$ -- $ 4
Aug 2, 2025 $ 0.124
-0.98%
$ 12.33 million $ 4
Jul 31, 2025 $ 0.137
-1.09%
$ 13.72 million $ 1,181