The Graph (GRT) historical data and Live price

the-graph

The Graph

GRT
$ 0.093238 + 1.012 % 0.00000483 BTC
MARKET CAP
643.344 M
24H VOLUME
33.292 M
CIRC.SUPPLY
6.9 B
MAX SUPPLY
10.057 B
Rank61
1H 1.26 %
24H 1.01 %
7D -16.73 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0950.0980.090.09251,980,075.94634,655,109.36
6/30/220.0950.0950.090.09549,292,861.89657,461,180.47
6/29/220.10.1020.0940.09549,409,519.78652,589,423.05
6/28/220.1080.1090.0990.144,977,260.23689,515,307.56
6/27/220.1080.1140.1070.10832,058,841.02746,927,419.48
6/26/220.1170.1230.1080.10849,173,954.2746,173,073.27
6/25/220.1160.120.1110.11750,327,463.4804,186,382.75
6/24/220.1120.1190.110.11657,737,258.36800,216,184.99
6/23/220.1050.1140.1050.11243,891,704.16769,949,541.6
6/22/220.110.110.1040.10540,261,015.28723,574,619.42
6/21/220.1040.1170.1020.10962,508,779.3755,201,834.54
6/20/220.1030.1080.0980.10447,507,541.65718,842,065.9
6/19/220.0990.1040.0930.10351,522,943.78710,830,993.13
6/18/220.0990.10.090.09962,769,983.76683,229,004.91
6/17/220.0970.1020.0960.09936,258,438.27681,763,623
6/16/220.1120.1150.0950.09747,948,543.26668,838,518.33
6/15/220.1050.1120.0910.11287,096,978.75770,306,343.66
6/14/220.1060.1130.0970.10592,258,878.51726,245,935.89
6/13/220.1130.1130.0970.106107,047,622.01730,038,754.78
6/12/220.1230.1240.1110.11367,111,983.87780,316,694.93
6/11/220.1370.1410.1210.12360,352,781.41849,222,121.52
6/10/220.1480.1490.1360.13762,472,092.55947,160,061.16
6/9/220.1490.1520.1440.14871,742,455.991,019,813,451.6
6/8/220.1550.1560.1480.14947,515,298.971,027,709,180.18
6/7/220.1590.1590.1460.15571,395,375.051,067,575,034.54
6/6/220.1560.1690.1550.15970,197,465.211,094,260,396.09
6/5/220.1650.1720.1560.15676,012,110.551,079,042,618.75
6/4/220.1480.1740.1450.165168,185,497.371,139,775,223.43
6/3/220.1530.1530.1420.14848,021,804.571,021,462,311.27
6/2/220.1470.1530.1410.15361,267,642.051,053,084,891.53
6/1/220.1630.1650.1440.147100,732,002.951,017,135,639.75
5/31/220.1570.1640.1490.16289,832,589.671,121,157,077.15
5/30/220.1420.1570.1410.15771,797,021.341,080,601,478.68
5/29/220.1380.1430.1340.14239,010,410.82981,935,892.48
5/28/220.1350.140.1330.13770,386,790.9946,701,344.74
5/27/220.1390.1440.1320.13579,388,424.93934,040,718.41
5/26/220.1510.1530.1340.13990,436,523.6959,427,073.15
5/25/220.1550.1580.1490.15178,432,168.361,040,763,578.15
5/24/220.1550.1610.1460.15592,095,642.051,068,477,477.38
5/23/220.1630.1740.1550.15581,746,443.451,068,475,506.05
5/22/220.1580.1670.1560.16358,805,562.531,127,392,531.89
5/21/220.1510.1610.1490.15855,300,983.681,090,626,542.84
5/20/220.1610.1640.1470.15171,112,891.071,043,919,765.74
5/19/220.1580.1650.1490.16181,505,201.421,110,794,411.71
5/18/220.180.1840.1580.158104,076,079.151,088,345,836.61
5/17/220.1740.1910.170.18117,891,665.331,239,914,690.67
5/16/220.1990.2020.1730.173121,442,8951,196,791,766.99
5/15/220.1930.2060.1870.199220,053,779.191,374,843,648.4
5/14/220.150.1930.1450.193181,287,150.861,331,414,133.91
5/13/220.1350.1660.1340.15134,006,817.811,034,121,112.75
5/12/220.1520.1630.1190.135193,791,813.83928,668,261.49
5/11/220.2460.2550.1460.152316,219,478.38717,515,001.81
5/10/220.240.2680.2290.246237,735,632.461,160,866,189.94
5/9/220.2990.3060.2410.241170,359,871.111,134,536,907.01
5/8/220.2930.310.2840.299148,456,881.821,411,517,638.03
5/7/220.2960.3040.2890.29397,580,985.441,379,481,205.59
5/6/220.3020.3020.2830.296125,989,417.951,394,439,210.63
5/5/220.3410.3450.290.302192,870,154.691,423,775,536.38
5/4/220.3190.3460.3120.339162,145,069.511,597,215,551.65
5/3/220.3070.3360.3040.319144,537,160.661,506,025,774.35
5/2/220.3160.3190.30.307120,398,877.761,449,696,032.37
5/1/220.3080.3240.3050.316135,554,716.221,489,932,615.37
4/30/220.3490.3590.2970.308198,404,251.911,450,427,400.88
4/29/220.3590.3620.3390.349205,690,040.11,644,306,057.11
4/28/220.3670.4080.3580.359372,116,832.281,694,848,166.98
4/27/220.3380.3690.3350.367190,982,384.311,730,138,422.52
4/26/220.3590.4020.3380.338427,776,809.991,595,305,093.97
4/25/220.3580.3590.3270.359156,713,855.011,691,106,841.47
4/24/220.3540.3620.3480.35893,655,511.931,687,087,546.95
4/23/220.3540.3590.3450.35479,341,842.531,669,992,045.91
4/22/220.3540.3660.350.354124,854,283.291,669,429,854.53
4/21/220.3620.3930.3530.354269,037,557.161,671,174,501.85
4/20/220.3620.380.3560.362180,125,661.431,709,040,779.26
4/19/220.3620.3690.3570.362107,411,332.711,706,867,784.23
4/18/220.350.3620.3340.362119,225,895.131,705,705,632.04
4/17/220.3630.3690.3490.3571,399,543.931,649,452,347.99
4/16/220.3690.3710.3580.36364,884,407.581,711,917,380.12
4/15/220.3640.3710.360.36978,917,067.481,740,009,298.04
4/14/220.3840.3890.3580.363123,971,208.671,714,036,359.62
4/13/220.3730.3860.3640.384145,754,344.431,808,737,112.41
4/12/220.3480.3750.3480.373164,744,776.121,758,383,102.76
4/11/220.3870.3870.3450.348198,915,423.531,642,354,481.93
4/10/220.4060.4090.3870.387131,654,663.171,825,158,651.48
4/9/220.3940.4080.3930.406116,180,384.721,916,078,831.75
4/8/220.4320.4320.3910.394211,741,136.211,856,906,513.38
4/7/220.4130.4350.410.432177,670,575.172,037,139,835.6
4/6/220.4610.4630.4120.412274,876,495.841,944,789,740.11
4/5/220.4930.4990.460.461217,095,258.532,172,566,777.27
4/4/220.5170.5170.4710.493327,510,218.422,325,922,125.68
4/3/220.5140.5310.4960.517405,092,370.42,436,747,749.11