Grape (GRP) historical data and Live price

Grape

GRP

$ 1.02 + 10.743 %

0.00001886 BTC

MARKET CAP
271.845 k

24H VOLUME
0

CIRC.SUPPLY
265.844 k

MAX SUPPLY

GRP

USD

Rank2,076

1H 0.00 %

24H 10.74 %

7D 7.43 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.923	1.023	0.923	1.023	66.96	271,845.02
9/6/24	0.908	0.923	0.886	0.923	130.34	245,474.47
9/5/24	0.894	0.908	0.894	0.908	11.91	241,305.97
9/4/24	0.894	0.894	0.894	0.894	0	237,575.52
9/3/24	1.088	1.088	0.589	0.894	1,208.1	237,575.52
9/2/24	0.93	1.088	0.93	1.088	268.28	289,295.28
9/1/24	0.952	0.952	0.93	0.93	48.84	247,125.69
8/31/24	0.952	0.952	0.952	0.952	0	253,039.96
8/30/24	0.952	0.952	0.952	0.952	0	253,039.96
8/29/24	1.068	1.068	0.952	0.952	539.2	253,039.96
8/28/24	1.077	1.093	0.936	1.068	945.98	283,993.58
8/27/24	1.133	1.168	1.077	1.077	367.73	286,335.08
8/26/24	1.101	1.133	1.101	1.133	65.56	301,219.86
8/25/24	0.832	1.253	0.832	1.101	596.03	292,684.51
8/24/24	0.783	0.832	0.783	0.832	267.52	221,227.03
8/23/24	0.951	0.951	0.783	0.783	183.83	208,241.2
8/22/24	0.951	0.951	0.951	0.951	0	252,738.86
8/21/24	0.951	0.951	0.951	0.951	0	252,738.86
8/20/24	0.951	0.951	0.951	0.951	0	252,738.86
8/19/24	0.995	0.995	0.951	0.951	95.74	252,738.86
8/18/24	0.916	0.995	0.916	0.995	168.17	264,598.67
8/17/24	0.916	0.916	0.916	0.916	0	243,565.01
8/16/24	0.831	0.921	0.802	0.916	691.87	243,565.01
8/15/24	0.99	0.99	0.208	0.831	1,677.98	220,857.52
8/14/24	0.72	0.99	0.72	0.99	246.84	263,081.34
8/13/24	1.065	1.065	0.71	0.72	851.71	191,482.29
8/12/24	1.148	1.148	1.05	1.065	298.35	283,087.28
8/11/24	1.148	1.148	1.148	1.148	0	305,084.64
8/10/24	1.148	1.148	1.148	1.148	0	305,084.64
8/9/24	1.222	1.345	1.148	1.148	516.61	305,084.64
8/8/24	1.222	1.222	1.222	1.222	0	324,775.08
8/7/24	1.416	1.656	1.222	1.222	684.78	324,775.08
8/6/24	1.475	1.503	1.416	1.416	375.58	376,364.49
8/5/24	1.552	1.552	1.475	1.475	132.66	392,175.8
8/4/24	1.704	1.704	1.552	1.552	233.17	412,554.08
8/3/24	2.492	2.641	1.38	1.704	1,416.85	453,043.98
8/2/24	2.492	2.493	2.492	2.492	351.44	662,443.93
8/1/24	2.493	2.493	2.492	2.492	269.1	662,611.44
7/31/24	2.493	2.493	2.493	2.493	0	662,758.39
7/30/24	2.493	2.493	2.493	2.493	102.29	662,713.6
7/29/24	2.493	2.493	2.493	2.493	0	662,758.39
7/28/24	2.493	2.493	2.492	2.493	167.07	662,669.02
7/27/24	2.494	2.494	2.492	2.493	265.39	662,705
7/26/24	1.601	2.749	1.53	2.494	4,515.46	662,950.53
7/25/24	1.895	1.896	1.517	1.601	174,751.48	425,559.71
7/24/24	1.477	1.897	1.442	1.895	2,513.86	503,719.6
7/23/24	2.001	2.16	1.453	1.477	7,166.17	392,778.03
7/22/24	1.601	2.75	1.568	2.001	71,532.7	531,971.66
7/21/24	1.865	1.865	1.475	1.601	642,155.82	425,717.22
7/20/24	1.891	2.311	1.798	1.865	149,862.14	495,728.17
7/19/24	1.685	1.946	1.391	1.891	476,167.02	502,609.97
7/18/24	1.656	1.817	1.598	1.685	475,176.79	447,946.4
7/17/24	1.913	1.921	1.48	1.656	457,415.51	440,272.94
7/16/24	1.8	2.504	1.797	1.913	528,345.78	508,512.66
7/15/24	1.761	2.002	1.612	1.8	324,655.76	478,599.15
7/14/24	1.856	2.001	1.704	1.761	248,010.52	468,069.63
7/13/24	2.074	2.075	1.813	1.856	367,338.34	493,320.91
7/12/24	2.089	2.448	1.916	2.074	66,405.09	551,491.21
7/11/24	1.87	2.254	1.864	2.089	418,454.86	555,271.1
7/10/24	2.021	2.023	1.817	1.87	474,087.96	497,205.4
7/9/24	1.958	2.252	1.794	2.021	404,634.38	537,379.79
7/8/24	1.945	2.504	1.94	1.958	589,475.05	520,466.17
7/7/24	2.055	2.058	1.877	1.945	6,127.76	517,033.6
7/6/24	2.072	2.155	1.997	2.055	397,198.22	546,343.26
7/5/24	2.149	2.275	2.002	2.072	564,106.54	550,845.41
7/4/24	2.048	2.484	1.999	2.149	269,791.05	571,405.36
7/3/24	2.305	3.243	1.948	2.048	641,457.92	544,491.06
7/2/24	2.218	2.332	2.186	2.305	187,035.29	612,854.92
7/1/24	2.751	2.751	2.216	2.218	65,607.23	589,679.43
6/30/24	3.256	3.486	2.751	2.751	416,164.58	731,338.78
6/29/24	4.268	4.456	3.235	3.256	404,468.11	865,471.68
6/28/24	3.747	4.734	3.566	4.268	401,514.4	1,134,572.31
6/27/24	3.551	4.877	3.345	3.747	187,627.4	996,102.36
6/26/24	2.788	3.551	2.788	3.551	611,185.2	944,142.06
6/25/24	2.732	3.222	2.68	2.788	74,300.95	741,254.6
6/24/24	2.817	2.967	2.623	2.732	465,152.52	726,395.77
6/23/24	2.868	2.872	2.816	2.817	33,607.43	748,911.22
6/22/24	2.774	2.881	2.71	2.868	407,096.23	762,409.95
6/21/24	2.74	3.675	1.991	2.771	159,547.81	736,606.05
6/20/24	3.079	3.083	2.74	2.74	2,227.02	728,442.89
6/19/24	3.172	3.242	2.924	3.079	3,165.3	818,513.75
6/18/24	3.69	3.772	3.03	3.172	37,308.6	843,379.65
6/17/24	2.991	4.086	2.983	3.69	280,555.37	980,895.97
6/16/24	2.989	3.002	2.983	2.991	435,087.69	795,168.52
6/15/24	3.056	3.098	2.984	2.989	416,464.89	794,725.65
6/14/24	3.359	3.9	3.049	3.056	450,635.25	812,499.86
6/13/24	3.637	3.992	3.354	3.359	557,159.06	893,088.95
6/12/24	3.523	3.654	3.313	3.637	164,925.1	966,895.61
6/11/24	3.664	3.665	3.478	3.523	228,780.46	936,481.13
6/10/24	4.035	4.137	3.538	3.664	143,247.04	974,114.46

Similar Coins