The Graph (GRT) historical data and Live price

the-graph

The Graph

GRT
$ 0.582208 + 7.442 % 0.00001787 BTC
MARKET CAP
1.687 B
24H VOLUME
119.784 M
CIRC.SUPPLY
2.898 B
MAX SUPPLY
10.057 B
Rank49
1H -1.28 %
24H 7.44 %
7D -16.34 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.4930.6080.4740.603133,766,430.481,747,220,449.59
6/22/210.5050.5520.430.492121,726,805.381,424,527,148.51
6/21/210.6410.6490.50.506103,562,029.241,467,299,358.93
6/20/210.6020.6560.5660.64282,758,132.091,859,565,156.51
6/19/210.610.630.5940.60367,392,172.821,748,727,895.41
6/18/210.6870.6920.5940.60884,894,321.37757,821,158.53
6/17/210.6810.720.660.68479,291,518.18852,298,938.76
6/16/210.7170.7930.670.681150,410,230.56848,629,214.73
6/15/210.6830.7590.6750.717136,136,489.37892,677,008.84
6/14/210.6850.7380.2520.683128,100,188.1851,206,791.94
6/13/210.6020.6920.5830.68781,635,307.94855,210,345.62
6/12/210.6150.6250.5690.60361,582,629.88750,804,008.01
6/11/210.660.680.6040.61569,055,187.75765,664,504.37
6/10/210.710.7160.6560.65986,815,854.1821,495,928.55
6/9/210.6920.7310.6590.709134,335,514.11882,991,655.99
6/7/210.7840.840.6910.695128,453,433.49865,802,485.82
6/6/210.7550.8190.7480.78481,800,187.93976,900,597.52
6/5/210.8050.8490.7250.754117,508,635.75939,579,075.26
6/4/210.950.9560.7540.803212,436,848.231,000,452,447.29
6/3/210.7680.9670.7550.949238,813,705.821,182,555,538.72
6/2/210.7680.8130.7380.76882,616,989.75956,126,434.72
6/1/210.7950.8290.750.769114,708,634.52957,698,670.32
5/31/210.7390.8550.6940.796215,556,829.88991,086,506
5/30/210.6270.770.5910.738119,355,108.33918,770,498.15
5/29/210.6510.70.5960.62696,384,682.66780,292,094.38
5/28/210.7710.7930.6190.652174,181,427.92812,055,470.25
5/27/210.8450.8450.7530.767156,361,282.61955,709,775.69
5/26/210.8240.8820.8060.844166,323,903.861,050,979,049.31
5/25/210.8240.8630.7250.823170,145,739.311,024,974,348.48
5/24/210.650.8570.6340.823232,822,691.561,025,164,733.68
5/23/210.7910.8070.5060.653220,344,703.79813,091,704.26
5/22/210.8540.8740.7630.792144,746,575.98985,993,894.81
5/21/210.9070.9590.7450.851235,370,784.181,060,278,600.92
5/19/211.2261.2460.5450.753389,653,326.26937,975,453.04
5/19/211.2261.2460.5450.753389,653,326.26937,975,453.04
5/19/211.2261.2460.5450.753389,653,326.26937,975,453.04
5/19/211.2261.2460.5450.753389,653,326.26937,975,453.04
5/18/211.1941.2621.1811.225166,475,264.181,526,489,156.26
5/18/211.1941.2621.1811.225166,475,264.181,526,489,156.26
5/18/211.1941.2621.1811.225166,475,264.181,526,489,156.26
5/18/211.1941.2621.1811.225166,475,264.181,526,489,156.26
5/17/211.2991.2991.1711.198245,281,080.251,491,962,945.72
5/17/211.2991.2991.1711.198245,281,080.251,491,962,945.72
5/17/211.2991.2991.1711.198245,281,080.251,491,962,945.72
5/17/211.2991.2991.1711.198245,281,080.251,491,962,945.72
5/16/211.3151.421.2321.299203,235,207.241,618,529,178.63
5/16/211.3151.421.2321.299203,235,207.241,618,529,178.63
5/16/211.3151.421.2321.299203,235,207.241,618,529,178.63
5/16/211.3151.421.2321.299203,235,207.241,618,529,178.63
5/15/211.3641.5251.3071.318349,285,804.811,641,666,341.88
5/15/211.3641.5251.3071.318349,285,804.811,641,666,341.88
5/15/211.3641.5251.3071.318349,285,804.811,641,666,341.88
5/15/211.3641.5251.3071.318349,285,804.811,641,666,341.88
5/14/211.3141.3971.2871.363169,071,528.381,698,109,832.22
5/14/211.3141.3971.2871.363169,071,528.381,698,109,832.22
5/14/211.3141.3971.2871.363169,071,528.381,698,109,832.22
5/14/211.3141.3971.2871.363169,071,528.381,698,109,832.22
5/13/211.2871.3781.2221.311265,995,461.891,632,920,868.01
5/13/211.2871.3781.2221.311265,995,461.891,632,920,868.01
5/13/211.2871.3781.2221.311265,995,461.891,632,920,868.01
5/13/211.2871.3781.2221.311265,995,461.891,632,920,868.01
5/12/211.461.5381.2661.266282,584,634.451,576,624,218.69
5/12/211.461.5381.2661.266282,584,634.451,576,624,218.69
5/12/211.461.5381.2661.266282,584,634.451,576,624,218.69
5/12/211.461.5381.2661.266282,584,634.451,576,624,218.69
5/11/211.3841.4781.3271.46201,765,619.991,818,952,016.94
5/11/211.3841.4781.3271.46201,765,619.991,818,952,016.94
5/11/211.3841.4781.3271.46201,765,619.991,818,952,016.94
5/11/211.3841.4781.3271.46201,765,619.991,818,952,016.94
5/10/211.5341.5761.271.383272,939,329.11,723,219,660.22
5/10/211.5341.5761.271.383272,939,329.11,723,219,660.22
5/10/211.5341.5761.271.383272,939,329.11,723,219,660.22
5/10/211.5341.5761.271.383272,939,329.11,723,219,660.22
5/9/211.5861.61.4811.537187,056,802.21,913,970,803.27
5/9/211.5861.61.4811.537187,056,802.21,913,970,803.27
5/9/211.5861.61.4811.537187,056,802.21,913,970,803.27
5/9/211.5861.61.4811.537187,056,802.21,913,970,803.27
5/8/211.6011.6521.561.586191,700,431.031,975,458,884.8
5/8/211.6011.6521.561.586191,700,431.031,975,458,884.8
5/8/211.6011.6521.561.586191,700,431.031,975,458,884.8
5/8/211.6011.6521.561.586191,700,431.031,975,458,884.8
5/7/211.6051.7241.5231.606357,418,213.412,000,655,098.06
5/7/211.6051.7241.5231.606357,418,213.412,000,655,098.06
5/7/211.6051.7241.5231.606357,418,213.412,000,655,098.06
5/6/211.5351.6651.5081.602359,218,876.441,996,144,266.04
5/6/211.5351.6651.5081.602359,218,876.441,996,144,266.04
5/6/211.5351.6651.5081.602359,218,876.441,996,144,266.04
5/6/211.5351.6651.5081.602359,218,876.441,996,144,266.04
5/5/211.431.5531.4211.537184,774,003.181,914,986,661.78
5/5/211.431.5531.4211.537184,774,003.181,914,986,661.78