The Graph (GRT) historical data and Live price

The Graph

GRT

$ 1.84 -4.179 %

0.00003071 BTC

MARKET CAP
2.288 B

24H VOLUME
262.014 M

CIRC.SUPPLY
1.246 B

MAX SUPPLY
10.057 B

GRT

USD

Rank54

1H 0.83 %

24H -4.18 %

7D 4.00 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	1.74	1.917	1.715	1.891	337,377,893.31	2,355,373,549.93
4/9/21	1.752	1.818	1.719	1.74	140,943,866.18	2,167,696,019.85
4/8/21	1.657	1.755	1.646	1.753	160,822,847.18	2,183,442,914.22
4/7/21	1.762	1.769	1.534	1.653	294,202,377.25	2,059,374,189.66
4/6/21	1.827	1.877	1.734	1.764	282,126,235.29	2,197,649,077.26
4/5/21	1.766	1.853	1.7	1.83	308,583,253.83	2,279,330,243.25
4/4/21	1.689	1.779	1.667	1.768	188,205,917.39	2,201,818,029.75
4/3/21	1.887	1.972	1.687	1.688	336,808,273.3	2,102,114,675.98
4/2/21	1.775	1.954	1.736	1.893	406,483,231.4	2,358,454,696.2
4/1/21	1.72	1.852	1.693	1.776	338,174,376.99	2,212,558,166.08
3/31/21	1.763	1.792	1.654	1.719	283,716,821.71	2,141,479,015.97
3/30/21	1.772	1.887	1.732	1.765	372,334,766.1	2,199,177,615.18
3/29/21	1.815	1.854	1.694	1.77	388,868,621.31	2,205,285,921.68
3/28/21	1.469	1.819	1.462	1.811	548,364,255.8	2,256,185,636.64
3/27/21	1.556	1.585	1.463	1.468	171,865,592.46	1,828,809,508.67
3/26/21	1.342	1.564	1.342	1.557	198,822,457.27	1,939,409,694.09
3/25/21	1.403	1.42	1.32	1.341	208,841,893.85	1,670,844,549.58
3/24/21	1.505	1.592	1.345	1.407	220,298,210.92	1,752,434,341.62
3/23/21	1.549	1.598	1.503	1.508	184,898,760.13	1,878,465,002.08
3/22/21	1.702	1.71	1.513	1.551	254,170,806.88	1,931,756,208.38
3/21/21	1.726	1.757	1.657	1.702	215,059,460.39	2,120,183,520.02
3/20/21	1.698	1.883	1.69	1.72	311,723,991.6	2,142,111,356.08
3/19/21	1.693	1.742	1.66	1.699	184,340,904.31	2,116,618,921.4
3/18/21	1.719	1.792	1.686	1.693	228,345,559.54	2,109,014,027.3
3/17/21	1.714	1.754	1.655	1.722	192,649,089.41	2,144,987,738.79
3/16/21	1.719	1.787	1.616	1.714	273,835,316.21	2,134,769,097.48
3/15/21	1.734	1.868	1.691	1.721	286,450,409.61	2,144,302,452.93
3/14/21	1.794	1.838	1.715	1.737	217,521,193.56	2,163,884,133.37
3/13/21	1.734	1.888	1.656	1.795	375,105,205.19	2,236,236,653.97
3/12/21	1.913	1.925	1.665	1.729	422,600,039.96	2,153,748,113.71
3/11/21	2.032	2.098	1.888	1.913	377,210,253.46	2,383,050,311.79
3/10/21	2.12	2.152	1.971	2.037	416,473,782.77	2,537,734,442.55
3/9/21	1.905	2.216	1.884	2.121	609,275,030.02	2,642,461,208.94
3/8/21	1.88	1.928	1.801	1.904	261,183,890.24	2,372,061,953.13
3/7/21	1.798	1.935	1.797	1.879	229,262,421.74	2,341,116,234.12
3/6/21	1.832	1.862	1.751	1.797	154,452,293.9	2,239,010,943.7
3/5/21	1.859	1.887	1.731	1.838	252,362,655.11	2,289,349,766.56
3/4/21	1.959	2.036	1.797	1.863	310,452,420.32	2,321,094,094.89
3/3/21	1.833	2.076	1.802	1.965	454,550,647.32	2,447,308,355.19
3/2/21	1.922	1.983	1.73	1.832	408,274,705.36	2,281,946,240.85
3/1/21	1.588	1.92	1.588	1.92	408,261,249.8	2,391,171,612.82
2/28/21	1.684	1.685	1.436	1.58	301,374,065.48	1,967,585,614.6
2/27/21	1.729	1.816	1.644	1.681	241,638,893.7	2,094,582,350.56
2/26/21	1.722	1.863	1.568	1.727	450,141,835.8	2,151,515,592.59
2/25/21	1.898	1.992	1.709	1.709	406,304,918.16	2,128,835,162.3
2/24/21	1.703	2.032	1.605	1.898	637,696,132.04	2,364,767,455.25
2/23/21	2.022	2.026	1.343	1.698	1,102,633,843.88	2,115,042,651.25
2/22/21	2.291	2.424	1.645	2.023	969,043,906.43	2,520,380,823
2/21/21	2.298	2.388	2.198	2.286	347,410,189.43	2,847,716,989.77
2/20/21	2.168	2.642	2.087	2.308	1,189,122,489.32	2,875,257,573.38
2/19/21	2.293	2.33	2.106	2.167	494,262,991.95	2,698,779,154.6
2/18/21	2.183	2.345	2.133	2.29	675,527,168.97	2,852,015,413.05
2/17/21	2.069	2.199	1.913	2.186	680,727,350.95	2,723,413,864.02
2/16/21	2.146	2.271	2.028	2.066	522,877,328.38	2,573,084,866.95
2/15/21	2.165	2.439	1.71	2.15	1,166,215,234.98	2,678,284,223.47
2/14/21	2.344	2.407	1.915	2.169	1,000,643,662.99	2,702,344,841.36
2/13/21	2.244	2.584	2.196	2.347	1,148,937,737.76	2,922,987,948.89
2/12/21	2.039	2.875	1.9	2.252	3,689,283,531.28	2,805,400,636.07
2/11/21	1.266	2.146	1.21	2.041	3,101,459,991.94	2,542,577,849.54
2/10/21	1.051	1.284	0.997	1.269	931,401,658.61	1,580,464,446.51
2/9/21	0.969	1.093	0.943	1.052	361,486,286.23	1,310,814,652.37
2/8/21	0.918	1.042	0.915	0.971	527,600,243.54	1,209,648,998.49
2/7/21	0.867	0.954	0.785	0.918	456,098,629.14	1,144,092,136.97
2/6/21	0.951	0.953	0.837	0.866	375,127,189.7	1,079,173,843.1
2/5/21	0.816	1.038	0.807	0.95	638,658,871.69	1,183,105,310.36
2/4/21	0.826	0.86	0.769	0.813	380,510,508.27	1,012,877,022.75
2/3/21	0.753	0.864	0.727	0.825	376,571,414.67	1,027,283,541.65
2/2/21	0.783	0.816	0.729	0.753	357,438,443.24	937,744,727.07
2/1/21	0.797	0.878	0.755	0.783	610,329,039.49	975,757,474.82
1/31/21	0.638	0.858	0.604	0.798	917,773,952.94	993,725,028.78
1/30/21	0.554	0.677	0.553	0.638	465,905,705.01	794,695,570.97
1/29/21	0.586	0.656	0.532	0.554	508,344,330.45	690,176,406.47
1/28/21	0.486	0.542	0.47	0.541	204,054,143.812	674,489,536.889
1/27/21	0.537	0.543	0.455	0.487	165,969,653.921	606,271,177.449
1/26/21	0.53	0.549	0.485	0.537	183,813,108.521	668,722,349.252
1/25/21	0.556	0.593	0.528	0.531	221,843,901.75	661,266,663.551
1/24/21	0.585	0.592	0.522	0.556	287,213,077.701	692,435,218.016
1/23/21	0.511	0.592	0.493	0.585	362,608,708.994	728,168,243.694
1/22/21	0.436	0.555	0.403	0.512	389,754,175.836	638,330,303.519
1/21/21	0.522	0.558	0.438	0.438	250,705,200.302	545,517,143.335
1/20/21	0.54	0.573	0.481	0.521	309,490,471.461	649,119,518.126
1/19/21	0.619	0.644	0.528	0.541	453,525,381.161	673,635,104.251
1/18/21	0.52	0.66	0.513	0.62	771,380,829.085	771,730,899.185
1/17/21	0.467	0.571	0.411	0.517	637,466,411.752	643,820,801.888
1/16/21	0.339	0.473	0.338	0.469	531,259,737.767	583,602,681.589
1/15/21	0.334	0.391	0.313	0.338	229,420,561.599	421,537,424.494
1/14/21	0.325	0.361	0.318	0.334	160,616,476.798	415,513,632.369
1/13/21	0.277	0.347	0.268	0.326	145,399,155.541	406,640,941.254
1/12/21	0.29	0.308	0.266	0.278	84,948,012.477	345,710,903.88
1/11/21	0.327	0.327	0.234	0.291	172,135,661.738	362,677,396.173

Similar Coins