The Graph Historical Data

GRT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.154
-0.23%
$ 1.15 billion $ 37.78 million
Jan 31, 2024 $ 0.155
-2.42%
$ 1.15 billion $ 53.53 million
Jan 30, 2024 $ 0.158
-2.45%
$ 1.18 billion $ 52.5 million
Jan 29, 2024 $ 0.162
+3.42%
$ 1.21 billion $ 40.38 million
Jan 28, 2024 $ 0.157
-1.78%
$ 1.17 billion $ 42.12 million
Jan 27, 2024 $ 0.16
+2.38%
$ 1.19 billion $ 50.87 million
Jan 26, 2024 $ 0.156
+4.57%
$ 1.16 billion $ 41.99 million
Jan 25, 2024 $ 0.149
-2.59%
$ 1.11 billion $ 42.54 million
Jan 24, 2024 $ 0.153
+3.96%
$ 1.14 billion $ 45.89 million
Jan 23, 2024 $ 0.148
-0.79%
$ 1.1 billion $ 69.62 million
Jan 22, 2024 $ 0.149
-6.93%
$ 1.1 billion $ 69.8 million
Jan 21, 2024 $ 0.16
-0.34%
$ 1.19 billion $ 49.96 million
Jan 20, 2024 $ 0.16
+4.42%
$ 1.19 billion $ 71.51 million
Jan 19, 2024 $ 0.154
-0.75%
$ 1.14 billion $ 77.9 million
Jan 18, 2024 $ 0.155
-7.64%
$ 1.15 billion $ 79.33 million
Jan 17, 2024 $ 0.167
-1.07%
$ 1.24 billion $ 64.97 million
Jan 16, 2024 $ 0.169
+3.99%
$ 1.26 billion $ 98.43 million
Jan 15, 2024 $ 0.163
+0.70%
$ 1.21 billion $ 88.87 million
Jan 14, 2024 $ 0.162
-5.39%
$ 1.2 billion $ 84.23 million
Jan 13, 2024 $ 0.171
-2.32%
$ 1.27 billion $ 85.71 million
Jan 12, 2024 $ 0.175
-6.51%
$ 1.3 billion $ 119.33 million
Jan 11, 2024 $ 0.187
+5.49%
$ 1.39 billion $ 135.49 million
Jan 10, 2024 $ 0.177
+10.65%
$ 1.32 billion $ 101.29 million
Jan 9, 2024 $ 0.16
-6.73%
$ 1.19 billion $ 90.4 million
Jan 8, 2024 $ 0.172
+4.81%
$ 1.28 billion $ 107.85 million
Jan 7, 2024 $ 0.164
-5.04%
$ 1.22 billion $ 71.22 million
Jan 6, 2024 $ 0.173
-6.84%
$ 1.28 billion $ 90.07 million
Jan 5, 2024 $ 0.185
-7.00%
$ 1.37 billion $ 91.42 million
Jan 4, 2024 $ 0.199
+4.33%
$ 1.48 billion $ 90.39 million
Jan 3, 2024 $ 0.191
-8.46%
$ 1.42 billion $ 204.51 million
Jan 2, 2024 $ 0.209
-3.85%
$ 1.55 billion $ 158.69 million
Jan 1, 2024 $ 0.217
+16.99%
$ 1.61 billion $ 181.67 million
Dec 31, 2023 $ 0.185
+3.52%
$ 1.38 billion $ 63.79 million
Dec 30, 2023 $ 0.179
-1.99%
$ 1.33 billion $ 57.43 million
Dec 29, 2023 $ 0.183
-3.85%
$ 1.36 billion $ 97.87 million
Dec 28, 2023 $ 0.19
-1.27%
$ 1.41 billion $ 139.91 million
Dec 27, 2023 $ 0.193
-3.65%
$ 1.43 billion $ 97.39 million
Dec 26, 2023 $ 0.2
+1.36%
$ 1.48 billion $ 167.82 million
Dec 25, 2023 $ 0.197
+5.63%
$ 1.46 billion $ 95.48 million
Dec 24, 2023 $ 0.187
+1.50%
$ 1.39 billion $ 137.31 million
Dec 23, 2023 $ 0.184
-4.09%
$ 1.36 billion $ 130.87 million
Dec 22, 2023 $ 0.192
+15.45%
$ 1.42 billion $ 207.12 million
Dec 21, 2023 $ 0.166
+2.78%
$ 1.23 billion $ 61.13 million
Dec 20, 2023 $ 0.162
+2.86%
$ 1.2 billion $ 56.74 million
Dec 19, 2023 $ 0.157
-2.69%
$ 1.17 billion $ 56.98 million
Dec 18, 2023 $ 0.162
+1.22%
$ 1.2 billion $ 75.29 million
Dec 17, 2023 $ 0.16
-2.44%
$ 1.18 billion $ 46.01 million
Dec 16, 2023 $ 0.164
-0.75%
$ 1.21 billion $ 66.22 million
Dec 15, 2023 $ 0.165
-6.77%
$ 1.22 billion $ 88.59 million
Dec 14, 2023 $ 0.177
+6.61%
$ 1.31 billion $ 112.01 million