GRPH BRC Historical Data

GRPH Page 8
Download
Date Close Price change Market cap Trading volume
Apr 20, 2024 $ 0.0633
+25.30%
$ 1.33 million $ 8,495
Apr 19, 2024 $ 0.0505
-14.58%
$ 1.06 million $ 15,165
Apr 18, 2024 $ 0.0591
+10.00%
$ 1.24 million $ 5,566
Apr 17, 2024 $ 0.0537
-5.30%
$ 1.13 million $ 4,950
Apr 16, 2024 $ 0.0568
-1.13%
$ 1.19 million $ 5,061
Apr 15, 2024 $ 0.0574
-5.74%
$ 1.21 million $ 14,294
Apr 14, 2024 $ 0.0609
+7.39%
$ 1.28 million $ 19,594
Apr 13, 2024 $ 0.0566
-20.81%
$ 1.19 million $ 15,273
Apr 12, 2024 $ 0.0715
-16.30%
$ 1.5 million $ 27,031
Apr 11, 2024 $ 0.0854
-4.37%
$ 1.79 million $ 17,636
Apr 10, 2024 $ 0.0893
-0.12%
$ 1.88 million $ 10,327
Apr 9, 2024 $ 0.0894
+0.20%
$ 1.88 million $ 9,628
Apr 8, 2024 $ 0.0892
-8.91%
$ 1.87 million $ 10,071
Apr 7, 2024 $ 0.098
-1.78%
$ 2.06 million $ 22,197
Apr 6, 2024 $ 0.0997
+18.10%
$ 2.09 million $ 29,863
Apr 5, 2024 $ 0.0845
+4.77%
$ 1.77 million $ 26,396
Apr 4, 2024 $ 0.0806
-9.32%
$ 1.69 million $ 44,096
Apr 3, 2024 $ 0.0887
-3.72%
$ 1.86 million $ 37,421
Apr 2, 2024 $ 0.0922
-2.66%
$ 1.94 million $ 71,204
Apr 1, 2024 $ 0.0947
-9.39%
$ 1.99 million $ 107,480
Mar 31, 2024 $ 0.104
-5.33%
$ 2.19 million $ 115,109
Mar 30, 2024 $ 0.11
+3.64%
$ 2.32 million $ 140,959
Mar 29, 2024 $ 0.106
-1.50%
$ 2.24 million $ 122,814
Mar 28, 2024 $ 0.108
+5.73%
$ 2.27 million $ 134,581
Mar 27, 2024 $ 0.102
+0.82%
$ 2.15 million $ 122,836
Mar 26, 2024 $ 0.101
+2.62%
$ 2.13 million $ 116,125
Mar 25, 2024 $ 0.0989
-8.33%
$ 2.08 million $ 319,266
Mar 24, 2024 $ 0.108
+3.60%
$ 2.27 million $ 308,664
Mar 23, 2024 $ 0.104
+0.49%
$ 2.19 million $ 369,420
Mar 22, 2024 $ 0.104
-15.10%
$ 2.18 million $ 354,589
Mar 21, 2024 $ 0.122
-10.05%
$ 2.56 million $ 315,103
Mar 20, 2024 $ 0.135
+7.62%
$ 2.84 million $ 378,639
Mar 19, 2024 $ 0.126
-3.26%
$ 2.64 million $ 364,259
Mar 18, 2024 $ 0.13
-19.30%
$ 2.73 million $ 408,899
Mar 17, 2024 $ 0.161
-2.28%
$ 3.39 million $ 334,698
Mar 16, 2024 $ 0.165
-7.32%
$ 3.47 million $ 369,311
Mar 15, 2024 $ 0.178
-8.90%
$ 3.75 million $ 454,329
Mar 14, 2024 $ 0.196
+1.60%
$ 4.11 million $ 2.54 million
Mar 13, 2024 $ 0.193
-3.08%
$ 4.05 million $ 2.92 million
Mar 12, 2024 $ 0.199
+3.15%
$ 4.18 million $ 2.8 million
Mar 11, 2024 $ 0.193
-2.31%
$ 4.05 million $ 3.18 million
Mar 10, 2024 $ 0.198
-6.19%
$ 4.15 million $ 3.24 million
Mar 9, 2024 $ 0.211
+13.23%
$ 4.43 million $ 3.53 million
Mar 8, 2024 $ 0.186
+0.12%
$ 3.91 million $ 2.85 million
Mar 7, 2024 $ 0.185
-14.97%
$ 3.88 million $ 2.14 million
Mar 6, 2024 $ 0.217
-3.85%
$ 4.57 million $ 3.22 million
Mar 5, 2024 $ 0.221
-7.41%
$ 4.64 million $ 3.41 million
Mar 4, 2024 $ 0.24
+32.31%
$ 5.04 million $ 3.97 million
Mar 3, 2024 $ 0.181
+3.04%
$ 3.81 million $ 896,341
Mar 2, 2024 $ 0.176
-8.33%
$ 3.69 million $ 404,299