The Graph (GRT) historical data and Live price

the-graph

The Graph

GRT
$ 1.84 -4.179 % 0.00003071 BTC
MARKET CAP
2.288 B
24H VOLUME
262.014 M
CIRC.SUPPLY
1.246 B
MAX SUPPLY
10.057 B
Rank54
1H 0.83 %
24H -4.18 %
7D 4.00 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/211.741.9171.7151.891337,377,893.312,355,373,549.93
4/9/211.7521.8181.7191.74140,943,866.182,167,696,019.85
4/8/211.6571.7551.6461.753160,822,847.182,183,442,914.22
4/7/211.7621.7691.5341.653294,202,377.252,059,374,189.66
4/6/211.8271.8771.7341.764282,126,235.292,197,649,077.26
4/5/211.7661.8531.71.83308,583,253.832,279,330,243.25
4/4/211.6891.7791.6671.768188,205,917.392,201,818,029.75
4/3/211.8871.9721.6871.688336,808,273.32,102,114,675.98
4/2/211.7751.9541.7361.893406,483,231.42,358,454,696.2
4/1/211.721.8521.6931.776338,174,376.992,212,558,166.08
3/31/211.7631.7921.6541.719283,716,821.712,141,479,015.97
3/30/211.7721.8871.7321.765372,334,766.12,199,177,615.18
3/29/211.8151.8541.6941.77388,868,621.312,205,285,921.68
3/28/211.4691.8191.4621.811548,364,255.82,256,185,636.64
3/27/211.5561.5851.4631.468171,865,592.461,828,809,508.67
3/26/211.3421.5641.3421.557198,822,457.271,939,409,694.09
3/25/211.4031.421.321.341208,841,893.851,670,844,549.58
3/24/211.5051.5921.3451.407220,298,210.921,752,434,341.62
3/23/211.5491.5981.5031.508184,898,760.131,878,465,002.08
3/22/211.7021.711.5131.551254,170,806.881,931,756,208.38
3/21/211.7261.7571.6571.702215,059,460.392,120,183,520.02
3/20/211.6981.8831.691.72311,723,991.62,142,111,356.08
3/19/211.6931.7421.661.699184,340,904.312,116,618,921.4
3/18/211.7191.7921.6861.693228,345,559.542,109,014,027.3
3/17/211.7141.7541.6551.722192,649,089.412,144,987,738.79
3/16/211.7191.7871.6161.714273,835,316.212,134,769,097.48
3/15/211.7341.8681.6911.721286,450,409.612,144,302,452.93
3/14/211.7941.8381.7151.737217,521,193.562,163,884,133.37
3/13/211.7341.8881.6561.795375,105,205.192,236,236,653.97
3/12/211.9131.9251.6651.729422,600,039.962,153,748,113.71
3/11/212.0322.0981.8881.913377,210,253.462,383,050,311.79
3/10/212.122.1521.9712.037416,473,782.772,537,734,442.55
3/9/211.9052.2161.8842.121609,275,030.022,642,461,208.94
3/8/211.881.9281.8011.904261,183,890.242,372,061,953.13
3/7/211.7981.9351.7971.879229,262,421.742,341,116,234.12
3/6/211.8321.8621.7511.797154,452,293.92,239,010,943.7
3/5/211.8591.8871.7311.838252,362,655.112,289,349,766.56
3/4/211.9592.0361.7971.863310,452,420.322,321,094,094.89
3/3/211.8332.0761.8021.965454,550,647.322,447,308,355.19
3/2/211.9221.9831.731.832408,274,705.362,281,946,240.85
3/1/211.5881.921.5881.92408,261,249.82,391,171,612.82
2/28/211.6841.6851.4361.58301,374,065.481,967,585,614.6
2/27/211.7291.8161.6441.681241,638,893.72,094,582,350.56
2/26/211.7221.8631.5681.727450,141,835.82,151,515,592.59
2/25/211.8981.9921.7091.709406,304,918.162,128,835,162.3
2/24/211.7032.0321.6051.898637,696,132.042,364,767,455.25
2/23/212.0222.0261.3431.6981,102,633,843.882,115,042,651.25
2/22/212.2912.4241.6452.023969,043,906.432,520,380,823
2/21/212.2982.3882.1982.286347,410,189.432,847,716,989.77
2/20/212.1682.6422.0872.3081,189,122,489.322,875,257,573.38
2/19/212.2932.332.1062.167494,262,991.952,698,779,154.6
2/18/212.1832.3452.1332.29675,527,168.972,852,015,413.05
2/17/212.0692.1991.9132.186680,727,350.952,723,413,864.02
2/16/212.1462.2712.0282.066522,877,328.382,573,084,866.95
2/15/212.1652.4391.712.151,166,215,234.982,678,284,223.47
2/14/212.3442.4071.9152.1691,000,643,662.992,702,344,841.36
2/13/212.2442.5842.1962.3471,148,937,737.762,922,987,948.89
2/12/212.0392.8751.92.2523,689,283,531.282,805,400,636.07
2/11/211.2662.1461.212.0413,101,459,991.942,542,577,849.54
2/10/211.0511.2840.9971.269931,401,658.611,580,464,446.51
2/9/210.9691.0930.9431.052361,486,286.231,310,814,652.37
2/8/210.9181.0420.9150.971527,600,243.541,209,648,998.49
2/7/210.8670.9540.7850.918456,098,629.141,144,092,136.97
2/6/210.9510.9530.8370.866375,127,189.71,079,173,843.1
2/5/210.8161.0380.8070.95638,658,871.691,183,105,310.36
2/4/210.8260.860.7690.813380,510,508.271,012,877,022.75
2/3/210.7530.8640.7270.825376,571,414.671,027,283,541.65
2/2/210.7830.8160.7290.753357,438,443.24937,744,727.07
2/1/210.7970.8780.7550.783610,329,039.49975,757,474.82
1/31/210.6380.8580.6040.798917,773,952.94993,725,028.78
1/30/210.5540.6770.5530.638465,905,705.01794,695,570.97
1/29/210.5860.6560.5320.554508,344,330.45690,176,406.47
1/28/210.4860.5420.470.541204,054,143.812674,489,536.889
1/27/210.5370.5430.4550.487165,969,653.921606,271,177.449
1/26/210.530.5490.4850.537183,813,108.521668,722,349.252
1/25/210.5560.5930.5280.531221,843,901.75661,266,663.551
1/24/210.5850.5920.5220.556287,213,077.701692,435,218.016
1/23/210.5110.5920.4930.585362,608,708.994728,168,243.694
1/22/210.4360.5550.4030.512389,754,175.836638,330,303.519
1/21/210.5220.5580.4380.438250,705,200.302545,517,143.335
1/20/210.540.5730.4810.521309,490,471.461649,119,518.126
1/19/210.6190.6440.5280.541453,525,381.161673,635,104.251
1/18/210.520.660.5130.62771,380,829.085771,730,899.185
1/17/210.4670.5710.4110.517637,466,411.752643,820,801.888
1/16/210.3390.4730.3380.469531,259,737.767583,602,681.589
1/15/210.3340.3910.3130.338229,420,561.599421,537,424.494
1/14/210.3250.3610.3180.334160,616,476.798415,513,632.369
1/13/210.2770.3470.2680.326145,399,155.541406,640,941.254
1/12/210.290.3080.2660.27884,948,012.477345,710,903.88
1/11/210.3270.3270.2340.291172,135,661.738362,677,396.173