The Graph (GRT) historical data and Live price

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

GRT

USD

Rank61

1H 1.26 %

24H 1.01 %

7D -16.73 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.095	0.098	0.09	0.092	51,980,075.94	634,655,109.36
6/30/22	0.095	0.095	0.09	0.095	49,292,861.89	657,461,180.47
6/29/22	0.1	0.102	0.094	0.095	49,409,519.78	652,589,423.05
6/28/22	0.108	0.109	0.099	0.1	44,977,260.23	689,515,307.56
6/27/22	0.108	0.114	0.107	0.108	32,058,841.02	746,927,419.48
6/26/22	0.117	0.123	0.108	0.108	49,173,954.2	746,173,073.27
6/25/22	0.116	0.12	0.111	0.117	50,327,463.4	804,186,382.75
6/24/22	0.112	0.119	0.11	0.116	57,737,258.36	800,216,184.99
6/23/22	0.105	0.114	0.105	0.112	43,891,704.16	769,949,541.6
6/22/22	0.11	0.11	0.104	0.105	40,261,015.28	723,574,619.42
6/21/22	0.104	0.117	0.102	0.109	62,508,779.3	755,201,834.54
6/20/22	0.103	0.108	0.098	0.104	47,507,541.65	718,842,065.9
6/19/22	0.099	0.104	0.093	0.103	51,522,943.78	710,830,993.13
6/18/22	0.099	0.1	0.09	0.099	62,769,983.76	683,229,004.91
6/17/22	0.097	0.102	0.096	0.099	36,258,438.27	681,763,623
6/16/22	0.112	0.115	0.095	0.097	47,948,543.26	668,838,518.33
6/15/22	0.105	0.112	0.091	0.112	87,096,978.75	770,306,343.66
6/14/22	0.106	0.113	0.097	0.105	92,258,878.51	726,245,935.89
6/13/22	0.113	0.113	0.097	0.106	107,047,622.01	730,038,754.78
6/12/22	0.123	0.124	0.111	0.113	67,111,983.87	780,316,694.93
6/11/22	0.137	0.141	0.121	0.123	60,352,781.41	849,222,121.52
6/10/22	0.148	0.149	0.136	0.137	62,472,092.55	947,160,061.16
6/9/22	0.149	0.152	0.144	0.148	71,742,455.99	1,019,813,451.6
6/8/22	0.155	0.156	0.148	0.149	47,515,298.97	1,027,709,180.18
6/7/22	0.159	0.159	0.146	0.155	71,395,375.05	1,067,575,034.54
6/6/22	0.156	0.169	0.155	0.159	70,197,465.21	1,094,260,396.09
6/5/22	0.165	0.172	0.156	0.156	76,012,110.55	1,079,042,618.75
6/4/22	0.148	0.174	0.145	0.165	168,185,497.37	1,139,775,223.43
6/3/22	0.153	0.153	0.142	0.148	48,021,804.57	1,021,462,311.27
6/2/22	0.147	0.153	0.141	0.153	61,267,642.05	1,053,084,891.53
6/1/22	0.163	0.165	0.144	0.147	100,732,002.95	1,017,135,639.75
5/31/22	0.157	0.164	0.149	0.162	89,832,589.67	1,121,157,077.15
5/30/22	0.142	0.157	0.141	0.157	71,797,021.34	1,080,601,478.68
5/29/22	0.138	0.143	0.134	0.142	39,010,410.82	981,935,892.48
5/28/22	0.135	0.14	0.133	0.137	70,386,790.9	946,701,344.74
5/27/22	0.139	0.144	0.132	0.135	79,388,424.93	934,040,718.41
5/26/22	0.151	0.153	0.134	0.139	90,436,523.6	959,427,073.15
5/25/22	0.155	0.158	0.149	0.151	78,432,168.36	1,040,763,578.15
5/24/22	0.155	0.161	0.146	0.155	92,095,642.05	1,068,477,477.38
5/23/22	0.163	0.174	0.155	0.155	81,746,443.45	1,068,475,506.05
5/22/22	0.158	0.167	0.156	0.163	58,805,562.53	1,127,392,531.89
5/21/22	0.151	0.161	0.149	0.158	55,300,983.68	1,090,626,542.84
5/20/22	0.161	0.164	0.147	0.151	71,112,891.07	1,043,919,765.74
5/19/22	0.158	0.165	0.149	0.161	81,505,201.42	1,110,794,411.71
5/18/22	0.18	0.184	0.158	0.158	104,076,079.15	1,088,345,836.61
5/17/22	0.174	0.191	0.17	0.18	117,891,665.33	1,239,914,690.67
5/16/22	0.199	0.202	0.173	0.173	121,442,895	1,196,791,766.99
5/15/22	0.193	0.206	0.187	0.199	220,053,779.19	1,374,843,648.4
5/14/22	0.15	0.193	0.145	0.193	181,287,150.86	1,331,414,133.91
5/13/22	0.135	0.166	0.134	0.15	134,006,817.81	1,034,121,112.75
5/12/22	0.152	0.163	0.119	0.135	193,791,813.83	928,668,261.49
5/11/22	0.246	0.255	0.146	0.152	316,219,478.38	717,515,001.81
5/10/22	0.24	0.268	0.229	0.246	237,735,632.46	1,160,866,189.94
5/9/22	0.299	0.306	0.241	0.241	170,359,871.11	1,134,536,907.01
5/8/22	0.293	0.31	0.284	0.299	148,456,881.82	1,411,517,638.03
5/7/22	0.296	0.304	0.289	0.293	97,580,985.44	1,379,481,205.59
5/6/22	0.302	0.302	0.283	0.296	125,989,417.95	1,394,439,210.63
5/5/22	0.341	0.345	0.29	0.302	192,870,154.69	1,423,775,536.38
5/4/22	0.319	0.346	0.312	0.339	162,145,069.51	1,597,215,551.65
5/3/22	0.307	0.336	0.304	0.319	144,537,160.66	1,506,025,774.35
5/2/22	0.316	0.319	0.3	0.307	120,398,877.76	1,449,696,032.37
5/1/22	0.308	0.324	0.305	0.316	135,554,716.22	1,489,932,615.37
4/30/22	0.349	0.359	0.297	0.308	198,404,251.91	1,450,427,400.88
4/29/22	0.359	0.362	0.339	0.349	205,690,040.1	1,644,306,057.11
4/28/22	0.367	0.408	0.358	0.359	372,116,832.28	1,694,848,166.98
4/27/22	0.338	0.369	0.335	0.367	190,982,384.31	1,730,138,422.52
4/26/22	0.359	0.402	0.338	0.338	427,776,809.99	1,595,305,093.97
4/25/22	0.358	0.359	0.327	0.359	156,713,855.01	1,691,106,841.47
4/24/22	0.354	0.362	0.348	0.358	93,655,511.93	1,687,087,546.95
4/23/22	0.354	0.359	0.345	0.354	79,341,842.53	1,669,992,045.91
4/22/22	0.354	0.366	0.35	0.354	124,854,283.29	1,669,429,854.53
4/21/22	0.362	0.393	0.353	0.354	269,037,557.16	1,671,174,501.85
4/20/22	0.362	0.38	0.356	0.362	180,125,661.43	1,709,040,779.26
4/19/22	0.362	0.369	0.357	0.362	107,411,332.71	1,706,867,784.23
4/18/22	0.35	0.362	0.334	0.362	119,225,895.13	1,705,705,632.04
4/17/22	0.363	0.369	0.349	0.35	71,399,543.93	1,649,452,347.99
4/16/22	0.369	0.371	0.358	0.363	64,884,407.58	1,711,917,380.12
4/15/22	0.364	0.371	0.36	0.369	78,917,067.48	1,740,009,298.04
4/14/22	0.384	0.389	0.358	0.363	123,971,208.67	1,714,036,359.62
4/13/22	0.373	0.386	0.364	0.384	145,754,344.43	1,808,737,112.41
4/12/22	0.348	0.375	0.348	0.373	164,744,776.12	1,758,383,102.76
4/11/22	0.387	0.387	0.345	0.348	198,915,423.53	1,642,354,481.93
4/10/22	0.406	0.409	0.387	0.387	131,654,663.17	1,825,158,651.48
4/9/22	0.394	0.408	0.393	0.406	116,180,384.72	1,916,078,831.75
4/8/22	0.432	0.432	0.391	0.394	211,741,136.21	1,856,906,513.38
4/7/22	0.413	0.435	0.41	0.432	177,670,575.17	2,037,139,835.6
4/6/22	0.461	0.463	0.412	0.412	274,876,495.84	1,944,789,740.11
4/5/22	0.493	0.499	0.46	0.461	217,095,258.53	2,172,566,777.27
4/4/22	0.517	0.517	0.471	0.493	327,510,218.42	2,325,922,125.68
4/3/22	0.514	0.531	0.496	0.517	405,092,370.4	2,436,747,749.11

Similar Coins