The Graph Historical Data

GRT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.148
-1.37%
$ 1.06 billion $ 86.44 million
Nov 27, 2023 $ 0.15
-0.20%
$ 1.07 billion $ 117.22 million
Nov 26, 2023 $ 0.15
-1.88%
$ 1.01 billion $ 81.55 million
Nov 25, 2023 $ 0.153
-1.43%
$ 1.03 billion $ 116.23 million
Nov 24, 2023 $ 0.156
+11.75%
$ 1.04 billion $ 122.42 million
Nov 23, 2023 $ 0.139
-4.49%
$ 931.73 million $ 86.05 million
Nov 22, 2023 $ 0.146
+15.24%
$ 975.3 million $ 104.41 million
Nov 21, 2023 $ 0.126
-9.37%
$ 846.28 million $ 133.76 million
Nov 20, 2023 $ 0.14
+1.45%
$ 933.8 million $ 129.35 million
Nov 19, 2023 $ 0.138
+7.77%
$ 920.46 million $ 74.58 million
Nov 18, 2023 $ 0.128
+0.47%
$ 854.1 million $ 59.02 million
Nov 17, 2023 $ 0.127
-1.64%
$ 850 million $ 82.34 million
Nov 16, 2023 $ 0.129
-3.62%
$ 864.16 million $ 102.19 million
Nov 15, 2023 $ 0.134
+6.60%
$ 830.6 million $ 95.16 million
Nov 14, 2023 $ 0.126
+0.92%
$ 779.06 million $ 99.05 million
Nov 13, 2023 $ 0.125
-7.77%
$ 772.01 million $ 104.56 million
Nov 12, 2023 $ 0.135
-1.11%
$ 836.15 million $ 108.83 million
Nov 11, 2023 $ 0.137
+0.19%
$ 846.41 million $ 142.18 million
Nov 10, 2023 $ 0.136
+0.05%
$ 845.09 million $ 133.15 million
Nov 9, 2023 $ 0.136
+1.22%
$ 844.63 million $ 221.55 million
Nov 8, 2023 $ 0.135
-3.10%
$ 834.7 million $ 141.29 million
Nov 7, 2023 $ 0.139
-12.73%
$ 861.04 million $ 307.88 million
Nov 6, 2023 $ 0.159
+23.91%
$ 977.46 million $ 304.04 million
Nov 5, 2023 $ 0.128
+6.40%
$ 796.24 million $ 166.81 million
Nov 4, 2023 $ 0.121
+4.59%
$ 748.37 million $ 95.91 million
Nov 3, 2023 $ 0.115
+5.98%
$ 715.77 million $ 99.81 million
Nov 2, 2023 $ 0.109
-4.73%
$ 675.41 million $ 87.6 million
Nov 1, 2023 $ 0.114
+9.67%
$ 708.79 million $ 100.27 million
Oct 31, 2023 $ 0.104
-5.04%
$ 646.37 million $ 88.76 million
Oct 30, 2023 $ 0.11
+3.52%
$ 680.72 million $ 67.61 million
Oct 29, 2023 $ 0.106
+4.76%
$ 657.13 million $ 59.37 million
Oct 28, 2023 $ 0.101
+3.69%
$ 627.75 million $ 62.67 million
Oct 27, 2023 $ 0.0977
-1.55%
$ 605.46 million $ 49.79 million
Oct 26, 2023 $ 0.0992
-1.87%
$ 615.05 million $ 104.88 million
Oct 25, 2023 $ 0.101
+10.61%
$ 626.49 million $ 133.2 million
Oct 24, 2023 $ 0.0914
+0.69%
$ 566.36 million $ 90.51 million
Oct 23, 2023 $ 0.0908
+6.76%
$ 562.49 million $ 73.09 million
Oct 22, 2023 $ 0.085
+2.57%
$ 526.85 million $ 37.27 million
Oct 21, 2023 $ 0.0829
+2.35%
$ 513.63 million $ 26.5 million
Oct 20, 2023 $ 0.081
+4.34%
$ 501.81 million $ 31.11 million
Oct 19, 2023 $ 0.0776
-2.91%
$ 480.94 million $ 25.65 million
Oct 18, 2023 $ 0.0799
-0.52%
$ 495.34 million $ 27.48 million
Oct 17, 2023 $ 0.0804
-3.03%
$ 497.92 million $ 28.78 million
Oct 16, 2023 $ 0.0829
+0.80%
$ 513.52 million $ 32.32 million
Oct 15, 2023 $ 0.0822
+0.95%
$ 509.45 million $ 18.89 million
Oct 14, 2023 $ 0.0814
+0.67%
$ 504.69 million $ 15.28 million
Oct 13, 2023 $ 0.0809
+1.28%
$ 476.52 million $ 18.39 million
Oct 12, 2023 $ 0.0799
-0.44%
$ 470.52 million $ 20.08 million
Oct 11, 2023 $ 0.0802
-1.84%
$ 472.56 million $ 21.06 million
Oct 10, 2023 $ 0.0817
+0.33%
$ 481.35 million $ 20.05 million