The Graph (GRT) historical data and Live price

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

GRT

USD

Rank49

1H -1.28 %

24H 7.44 %

7D -16.34 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/21	0.493	0.608	0.474	0.603	133,766,430.48	1,747,220,449.59
6/22/21	0.505	0.552	0.43	0.492	121,726,805.38	1,424,527,148.51
6/21/21	0.641	0.649	0.5	0.506	103,562,029.24	1,467,299,358.93
6/20/21	0.602	0.656	0.566	0.642	82,758,132.09	1,859,565,156.51
6/19/21	0.61	0.63	0.594	0.603	67,392,172.82	1,748,727,895.41
6/18/21	0.687	0.692	0.594	0.608	84,894,321.37	757,821,158.53
6/17/21	0.681	0.72	0.66	0.684	79,291,518.18	852,298,938.76
6/16/21	0.717	0.793	0.67	0.681	150,410,230.56	848,629,214.73
6/15/21	0.683	0.759	0.675	0.717	136,136,489.37	892,677,008.84
6/14/21	0.685	0.738	0.252	0.683	128,100,188.1	851,206,791.94
6/13/21	0.602	0.692	0.583	0.687	81,635,307.94	855,210,345.62
6/12/21	0.615	0.625	0.569	0.603	61,582,629.88	750,804,008.01
6/11/21	0.66	0.68	0.604	0.615	69,055,187.75	765,664,504.37
6/10/21	0.71	0.716	0.656	0.659	86,815,854.1	821,495,928.55
6/9/21	0.692	0.731	0.659	0.709	134,335,514.11	882,991,655.99
6/7/21	0.784	0.84	0.691	0.695	128,453,433.49	865,802,485.82
6/6/21	0.755	0.819	0.748	0.784	81,800,187.93	976,900,597.52
6/5/21	0.805	0.849	0.725	0.754	117,508,635.75	939,579,075.26
6/4/21	0.95	0.956	0.754	0.803	212,436,848.23	1,000,452,447.29
6/3/21	0.768	0.967	0.755	0.949	238,813,705.82	1,182,555,538.72
6/2/21	0.768	0.813	0.738	0.768	82,616,989.75	956,126,434.72
6/1/21	0.795	0.829	0.75	0.769	114,708,634.52	957,698,670.32
5/31/21	0.739	0.855	0.694	0.796	215,556,829.88	991,086,506
5/30/21	0.627	0.77	0.591	0.738	119,355,108.33	918,770,498.15
5/29/21	0.651	0.7	0.596	0.626	96,384,682.66	780,292,094.38
5/28/21	0.771	0.793	0.619	0.652	174,181,427.92	812,055,470.25
5/27/21	0.845	0.845	0.753	0.767	156,361,282.61	955,709,775.69
5/26/21	0.824	0.882	0.806	0.844	166,323,903.86	1,050,979,049.31
5/25/21	0.824	0.863	0.725	0.823	170,145,739.31	1,024,974,348.48
5/24/21	0.65	0.857	0.634	0.823	232,822,691.56	1,025,164,733.68
5/23/21	0.791	0.807	0.506	0.653	220,344,703.79	813,091,704.26
5/22/21	0.854	0.874	0.763	0.792	144,746,575.98	985,993,894.81
5/21/21	0.907	0.959	0.745	0.851	235,370,784.18	1,060,278,600.92
5/19/21	1.226	1.246	0.545	0.753	389,653,326.26	937,975,453.04
5/19/21	1.226	1.246	0.545	0.753	389,653,326.26	937,975,453.04
5/19/21	1.226	1.246	0.545	0.753	389,653,326.26	937,975,453.04
5/19/21	1.226	1.246	0.545	0.753	389,653,326.26	937,975,453.04
5/18/21	1.194	1.262	1.181	1.225	166,475,264.18	1,526,489,156.26
5/18/21	1.194	1.262	1.181	1.225	166,475,264.18	1,526,489,156.26
5/18/21	1.194	1.262	1.181	1.225	166,475,264.18	1,526,489,156.26
5/18/21	1.194	1.262	1.181	1.225	166,475,264.18	1,526,489,156.26
5/17/21	1.299	1.299	1.171	1.198	245,281,080.25	1,491,962,945.72
5/17/21	1.299	1.299	1.171	1.198	245,281,080.25	1,491,962,945.72
5/17/21	1.299	1.299	1.171	1.198	245,281,080.25	1,491,962,945.72
5/17/21	1.299	1.299	1.171	1.198	245,281,080.25	1,491,962,945.72
5/16/21	1.315	1.42	1.232	1.299	203,235,207.24	1,618,529,178.63
5/16/21	1.315	1.42	1.232	1.299	203,235,207.24	1,618,529,178.63
5/16/21	1.315	1.42	1.232	1.299	203,235,207.24	1,618,529,178.63
5/16/21	1.315	1.42	1.232	1.299	203,235,207.24	1,618,529,178.63
5/15/21	1.364	1.525	1.307	1.318	349,285,804.81	1,641,666,341.88
5/15/21	1.364	1.525	1.307	1.318	349,285,804.81	1,641,666,341.88
5/15/21	1.364	1.525	1.307	1.318	349,285,804.81	1,641,666,341.88
5/15/21	1.364	1.525	1.307	1.318	349,285,804.81	1,641,666,341.88
5/14/21	1.314	1.397	1.287	1.363	169,071,528.38	1,698,109,832.22
5/14/21	1.314	1.397	1.287	1.363	169,071,528.38	1,698,109,832.22
5/14/21	1.314	1.397	1.287	1.363	169,071,528.38	1,698,109,832.22
5/14/21	1.314	1.397	1.287	1.363	169,071,528.38	1,698,109,832.22
5/13/21	1.287	1.378	1.222	1.311	265,995,461.89	1,632,920,868.01
5/13/21	1.287	1.378	1.222	1.311	265,995,461.89	1,632,920,868.01
5/13/21	1.287	1.378	1.222	1.311	265,995,461.89	1,632,920,868.01
5/13/21	1.287	1.378	1.222	1.311	265,995,461.89	1,632,920,868.01
5/12/21	1.46	1.538	1.266	1.266	282,584,634.45	1,576,624,218.69
5/12/21	1.46	1.538	1.266	1.266	282,584,634.45	1,576,624,218.69
5/12/21	1.46	1.538	1.266	1.266	282,584,634.45	1,576,624,218.69
5/12/21	1.46	1.538	1.266	1.266	282,584,634.45	1,576,624,218.69
5/11/21	1.384	1.478	1.327	1.46	201,765,619.99	1,818,952,016.94
5/11/21	1.384	1.478	1.327	1.46	201,765,619.99	1,818,952,016.94
5/11/21	1.384	1.478	1.327	1.46	201,765,619.99	1,818,952,016.94
5/11/21	1.384	1.478	1.327	1.46	201,765,619.99	1,818,952,016.94
5/10/21	1.534	1.576	1.27	1.383	272,939,329.1	1,723,219,660.22
5/10/21	1.534	1.576	1.27	1.383	272,939,329.1	1,723,219,660.22
5/10/21	1.534	1.576	1.27	1.383	272,939,329.1	1,723,219,660.22
5/10/21	1.534	1.576	1.27	1.383	272,939,329.1	1,723,219,660.22
5/9/21	1.586	1.6	1.481	1.537	187,056,802.2	1,913,970,803.27
5/9/21	1.586	1.6	1.481	1.537	187,056,802.2	1,913,970,803.27
5/9/21	1.586	1.6	1.481	1.537	187,056,802.2	1,913,970,803.27
5/9/21	1.586	1.6	1.481	1.537	187,056,802.2	1,913,970,803.27
5/8/21	1.601	1.652	1.56	1.586	191,700,431.03	1,975,458,884.8
5/8/21	1.601	1.652	1.56	1.586	191,700,431.03	1,975,458,884.8
5/8/21	1.601	1.652	1.56	1.586	191,700,431.03	1,975,458,884.8
5/8/21	1.601	1.652	1.56	1.586	191,700,431.03	1,975,458,884.8
5/7/21	1.605	1.724	1.523	1.606	357,418,213.41	2,000,655,098.06
5/7/21	1.605	1.724	1.523	1.606	357,418,213.41	2,000,655,098.06
5/7/21	1.605	1.724	1.523	1.606	357,418,213.41	2,000,655,098.06
5/6/21	1.535	1.665	1.508	1.602	359,218,876.44	1,996,144,266.04
5/6/21	1.535	1.665	1.508	1.602	359,218,876.44	1,996,144,266.04
5/6/21	1.535	1.665	1.508	1.602	359,218,876.44	1,996,144,266.04
5/6/21	1.535	1.665	1.508	1.602	359,218,876.44	1,996,144,266.04
5/5/21	1.43	1.553	1.421	1.537	184,774,003.18	1,914,986,661.78
5/5/21	1.43	1.553	1.421	1.537	184,774,003.18	1,914,986,661.78

Similar Coins