The Graph (GRT) historical data and Live price

the-graph

The Graph

GRT
$ 0.417892 + 5.481 % 0.0000059 BTC
MARKET CAP
3.952 B
24H VOLUME
321.002 M
CIRC.SUPPLY
9.457 B
MAX SUPPLY
Rank33
1H 0.00 %
24H 5.48 %
7D 6.49 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.3990.4240.3880.401256,496,518.63,787,817,760.06
3/26/240.4030.4170.3920.399180,334,911.53,768,535,389.31
3/25/240.3880.4170.3820.403184,502,742.043,808,125,855.38
3/24/240.3650.3920.3630.388148,187,389.413,668,859,579.84
3/23/240.3650.3790.360.365125,366,806.643,454,421,162.32
3/22/240.380.3880.3580.365147,831,372.243,454,048,250.11
3/21/240.4050.4050.3730.38176,776,970.163,594,338,326.05
3/20/240.3720.4070.3560.405252,847,901.353,827,130,525.39
3/19/240.3910.4050.3580.372369,763,574.243,521,400,382.3
3/18/240.4240.4380.390.391328,942,431.863,692,849,850.22
3/17/240.3680.4340.360.432395,799,028.694,066,655,711.88
3/16/240.4110.4210.3610.368245,071,209.63,464,018,107.9
3/15/240.4380.4380.3750.411316,281,450.923,869,576,010.65
3/14/240.4410.4460.4090.438268,210,040.444,121,935,877.74
3/13/240.4470.4680.4330.441279,152,139.674,154,501,179.03
3/12/240.4340.4520.4170.447334,875,957.194,205,097,663.75
3/11/240.4380.4560.4170.434402,532,844.34,090,007,519.75
3/10/240.4480.4920.4270.438845,384,677.144,126,703,209.65
3/9/240.3410.4510.3380.448711,997,621.444,220,810,718.16
3/8/240.3460.3510.3260.341267,734,356.843,206,777,292.08
3/7/240.3240.360.3150.346411,962,323.423,259,146,183.35
3/6/240.2780.3290.2690.324390,042,363.393,052,748,436.26
3/5/240.3080.3110.2480.278315,378,542.712,621,733,949.39
3/4/240.320.3230.3010.308223,476,221.622,900,157,492.61
3/3/240.3180.3320.3070.32287,487,083.133,014,750,783.5
3/2/240.3220.3250.3080.318208,763,271.12,998,959,305.77
3/1/240.2810.3310.2810.322467,975,718.133,034,085,279.32
2/29/240.2880.2910.2710.281209,124,868.022,644,585,879.29
2/28/240.280.3060.2670.288342,130,034.392,712,790,643.43
2/27/240.2940.2940.2780.28198,589,279.712,632,568,022.02
2/26/240.2890.3090.2850.294301,259,027.212,768,641,999.51
2/25/240.2710.3020.2690.289357,109,159.892,721,719,006.07
2/24/240.2650.2780.2540.271215,278,554.242,549,413,506.04
2/23/240.270.2950.2640.265352,273,125.812,496,315,419.24
2/22/240.2810.2930.2660.27476,653,108.682,542,760,408.19
2/21/240.250.2810.230.28269,057,822.512,633,598,315.91
2/20/240.2450.2540.2320.25277,767,602.482,351,829,316.7
2/19/240.2380.2740.2380.245486,175,629.42,309,498,102.97
2/18/240.2160.250.210.238417,859,608.072,243,250,563.4
2/17/240.1940.2160.1840.216142,103,508.12,031,493,212.03
2/16/240.1840.1990.1810.194138,389,596.431,822,048,996.05
2/15/240.180.1860.180.18474,877,593.271,725,132,220.16
2/14/240.1720.1810.170.1860,477,964.111,691,100,309.59
2/13/240.1750.1760.1690.17259,704,715.741,617,469,909.52
2/12/240.1670.1760.1630.17562,618,890.571,645,750,660.86
2/11/240.170.1720.1660.16742,221,481.731,570,617,507.47
2/10/240.1680.1720.1670.1753,826,174.611,600,972,387.45
2/9/240.1640.1690.1640.16858,173,531.331,573,231,376.98
2/8/240.1610.1650.1610.16449,429,552.011,544,207,380.38
2/7/240.1590.1620.1560.16142,960,635.421,508,485,886.47
2/6/240.1520.1610.1520.15938,740,381.351,494,601,947.33
2/5/240.1520.1550.150.15235,858,905.41,430,155,843.03
2/4/240.1560.1570.1520.15229,903,184.941,430,353,159.75
2/3/240.1560.160.1560.15636,225,942.191,467,078,811.91
2/2/240.1540.1570.1540.15634,750,731.141,464,399,247.39
2/1/240.1550.1560.1510.15437,221,917.881,448,479,060
1/31/240.1580.1590.1530.15550,675,099.621,453,007,078.16
1/30/240.1620.1640.1580.15849,877,389.421,487,228,423.5
1/29/240.1570.1630.1560.16241,727,732.091,524,971,593.66
1/28/240.160.1620.1560.15740,359,458.411,474,223,876.61
1/27/240.1560.1620.1560.1645,133,317.451,502,155,536.63
1/26/240.1490.1580.1480.15640,947,292.191,467,682,024.49
1/25/240.1530.1530.1460.14939,665,508.141,403,427,327.1
1/24/240.1470.1540.1450.15345,250,298.651,440,905,367.02
1/23/240.1490.1520.1390.14772,293,065.441,383,907,302.93
1/22/240.160.1620.1480.14969,905,004.21,395,059,945.47
1/21/240.160.1650.1580.1649,726,359.561,498,546,780.59
1/20/240.1530.1620.1520.1668,268,674.591,503,725,056.45
1/19/240.1550.1560.1460.15373,466,947.391,438,453,359.8
1/18/240.1670.1680.1510.15576,083,480.211,452,844,268.13
1/17/240.1690.1720.1640.16764,814,617.241,570,436,711.63
1/16/240.1630.170.1630.16993,213,855.991,583,712,453.81
1/15/240.1620.1660.1610.16377,365,375.931,524,783,184.69
1/14/240.1710.1720.1610.16273,042,238.351,513,436,282.27
1/13/240.1750.1760.170.17177,629,394.711,602,126,946.63
1/12/240.1870.1960.1710.175120,024,277.31,638,163,103.31
1/11/240.1770.190.1760.187126,513,7671,753,531,767.34
1/10/240.160.1820.1570.177108,181,416.61,659,523,185.96
1/9/240.1720.1720.1540.1687,295,051.711,499,356,184.84
1/8/240.1630.1720.150.17297,682,331.81,607,735,965.01
1/7/240.1720.1760.1620.16369,594,413.211,527,332,090.19
1/6/240.1850.1850.1670.17282,201,309.391,610,422,199.18
1/5/240.1990.1990.1780.18587,451,219.961,727,802,162.38
1/4/240.1890.20.1830.19992,697,882.021,859,802,953.41
1/3/240.2080.2140.170.189168,871,857.041,771,039,658.09
1/2/240.2170.2240.2070.208149,341,319.041,944,674,562.94
1/1/240.1840.220.1840.217209,462,476.472,030,582,649.42
12/31/230.1780.1890.1770.18462,048,018.871,724,286,584
12/30/230.1810.1820.1740.17853,263,521.621,669,741,884.74
12/29/230.1890.1920.1790.18185,110,787.221,699,048,841.41