Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
BFNX
Graph Token (Bitfinex:GRTUSD)
Graph Token (Bitfinex:GRTUSD) Historical

GRTUSD Graph Token

0.18917

-0.00175 (-0.92%)

10:30:07 - Realtime Data

GRTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 13 2024	0.19092	0.00707	3.85%	0.18534	0.19138	0.18534	19,322.00
Jul 12 2024	0.18385	0.00114	0.62%	0.18208	0.18597	0.17971	14,165.00
Jul 11 2024	0.18271	-0.00369	-1.98%	0.18629	0.19279	0.18271	206,702.00
Jul 10 2024	0.1864	0.00407	2.23%	0.1827	0.19176	0.18213	17,098.00
Jul 09 2024	0.18233	0.00571	3.23%	0.17879	0.18363	0.1769	43,160.00
Jul 08 2024	0.17662	0.00235	1.35%	0.17378	0.18605	0.16693	67,972.00
Jul 07 2024	0.17427	-0.01355	-7.21%	0.18779	0.18779	0.17427	61,336.00
Jul 06 2024	0.18782	0.01405	8.09%	0.17293	0.19015	0.17221	88,426.00
Jul 05 2024	0.17377	-0.00118	-0.67%	0.17209	0.2093	0.15396	181,766.00
Jul 04 2024	0.17495	-0.03703	-17.47%	0.1963	0.1963	0.17495	159,439.00
Jul 03 2024	0.21198	0.00	0.00%	0.21198	0.21198	0.21198	0.00
Jul 02 2024	0.21198	-0.00154	-0.72%	0.2077	0.21274	0.20693	12,360.00
Jul 01 2024	0.21352	0.00283	1.34%	0.21396	0.21396	0.21029	82,446.00
Jun 30 2024	0.21069	0.00521	2.54%	0.20139	0.21069	0.20139	23,536.00
Jun 29 2024	0.20548	-0.00199	-0.96%	0.20744	0.21133	0.20548	5,082.00
Jun 28 2024	0.20747	-0.01225	-5.58%	0.2185	0.22478	0.20747	152,900.00
Jun 27 2024	0.21972	-0.0012	-0.54%	0.21876	0.22551	0.21275	13,339.00
Jun 26 2024	0.22092	-0.00106	-0.48%	0.21946	0.22174	0.21507	30,433.00
Jun 25 2024	0.22198	0.00571	2.64%	0.2154	0.22448	0.2154	188,999.00
Jun 24 2024	0.21627	-0.00191	-0.88%	0.20619	0.21627	0.19605	81,366.00
Jun 23 2024	0.21818	0.00	0.00%	0.21818	0.21818	0.21818	0.00
Jun 22 2024	0.21818	-0.00103	-0.47%	0.21519	0.21907	0.21422	13,482.00
Jun 21 2024	0.21921	-0.00725	-3.20%	0.21895	0.22378	0.21491	22,905.00
Jun 20 2024	0.22646	0.01191	5.55%	0.22037	0.2338	0.21805	44,035.00
Jun 19 2024	0.21455	0.00	0.00%	0.21455	0.21455	0.21455	0.00
Jun 18 2024	0.21455	0.00	0.00%	0.21455	0.21455	0.21455	0.00
Jun 17 2024	0.21455	-0.02111	-8.96%	0.22963	0.23047	0.20951	52,202.00
Jun 16 2024	0.23566	-0.00181	-0.76%	0.2349	0.23667	0.23412	6,787.00
Jun 15 2024	0.23747	0.00147	0.62%	0.23619	0.23969	0.23544	15,596.00
Jun 14 2024	0.236	-0.00751	-3.08%	0.24263	0.24921	0.22651	24,575.00
Jun 13 2024	0.24351	-0.01858	-7.09%	0.25189	0.25646	0.24288	63,895.00
Jun 12 2024	0.26209	0.01874	7.70%	0.24345	0.27089	0.23837	27,647.00
Jun 11 2024	0.24335	-0.0168	-6.46%	0.2596	0.2596	0.23982	29,281.00
Jun 10 2024	0.26015	-0.00691	-2.59%	0.26296	0.26424	0.26015	737.00
Jun 09 2024	0.26706	0.00123	0.46%	0.26621	0.26732	0.26288	18,582.00
Jun 08 2024	0.26583	-0.00688	-2.52%	0.27215	0.27215	0.26083	19,390.00
Jun 07 2024	0.27271	-0.01906	-6.53%	0.29214	0.29655	0.250	36,571.00
Jun 06 2024	0.29177	-0.0113	-3.73%	0.30216	0.30327	0.29177	10,307.00
Jun 05 2024	0.30307	0.00333	1.11%	0.29935	1.54	0.29935	7,374.00
Jun 04 2024	0.29974	0.00071	0.24%	0.29631	0.30158	0.29208	43,070.00
Jun 03 2024	0.29903	0.00517	1.76%	0.28967	0.30145	0.28967	9,418.00
Jun 02 2024	0.29386	-0.00672	-2.24%	0.2983	0.3007	0.29214	16,698.00
Jun 01 2024	0.30058	0.00207	0.69%	0.299	0.30129	0.2987	6,744.00
May 31 2024	0.29851	-0.00534	-1.76%	0.30125	0.30536	0.29348	25,780.00
May 30 2024	0.30385	-0.01175	-3.72%	0.31384	0.31384	0.30051	370,402.00
May 29 2024	0.3156	0.00	0.00%	0.3156	0.3156	0.3156	0.00
May 28 2024	0.3156	-0.01081	-3.31%	0.32406	0.32406	0.30993	16,717.00
May 27 2024	0.32641	0.00757	2.37%	0.31567	0.33034	0.31504	10,077.00
May 26 2024	0.31884	-0.00821	-2.51%	0.32881	0.32881	0.31682	8,357.00
May 25 2024	0.32705	0.00091	0.28%	0.32318	0.32748	0.32318	11,149.00
May 24 2024	0.32614	-0.00401	-1.21%	0.33014	0.33309	0.31923	6,701.00
May 23 2024	0.33015	-0.01491	-4.32%	0.34598	0.34598	0.31387	24,013.00
May 22 2024	0.34506	0.00486	1.43%	0.33281	7,286.20	0.33274	40,719.00
May 21 2024	0.3402	0.00415	1.23%	0.33867	0.35297	0.33633	50,599.00
May 20 2024	0.33605	0.03523	11.71%	0.30869	0.33605	0.306	31,811.00
May 19 2024	0.30082	0.03618	13.67%	0.31468	0.31468	0.29999	57,307.00
May 18 2024	0.26464	0.00	0.00%	0.26464	0.26464	0.26464	0.00
May 17 2024	0.26464	0.00	0.00%	0.26464	0.26464	0.26464	0.00
May 16 2024	0.26464	0.00	0.00%	0.26464	0.26464	0.26464	0.00
May 15 2024	0.26464	0.00	0.00%	0.26464	0.26464	0.26464	0.00
May 14 2024	0.26464	-0.01989	-6.99%	0.27808	0.28014	0.26361	15,118.00
May 13 2024	0.28453	0.00631	2.27%	0.2802	0.28792	0.26238	13,120.00
May 12 2024	0.27822	-0.00694	-2.43%	0.28781	0.29149	0.27822	18,933.00
May 11 2024	0.28516	-0.00904	-3.07%	0.29344	0.30166	0.28516	68,165.00
May 10 2024	0.2942	0.00	0.00%	0.2942	0.2942	0.2942	0.00
May 09 2024	0.2942	0.01241	4.40%	0.2647	0.29892	0.26438	69,984.00
May 08 2024	0.28179	0.00	0.00%	0.28179	0.28179	0.28179	0.00
May 07 2024	0.28179	-0.00111	-0.39%	0.28476	0.29439	0.28118	106,295.00
May 06 2024	0.2829	0.00753	2.73%	0.29981	0.30645	0.2829	115,831.00
May 05 2024	0.27537	0.00	0.00%	0.27537	0.27537	0.27537	0.00
May 04 2024	0.27537	0.00	0.00%	0.27648	0.28561	0.27537	35,912.00
May 03 2024	0.27537	0.03128	12.81%	0.25762	0.28363	0.24838	33,859.00
May 02 2024	0.24409	0.00	0.00%	0.24409	0.24409	0.24409	0.00
May 01 2024	0.24409	0.00812	3.44%	0.23335	0.2497	0.22159	38,695.00
Apr 30 2024	0.23597	-0.02293	-8.86%	0.25549	0.25895	0.23113	30,835.00
Apr 29 2024	0.2589	-0.0087	-3.25%	0.25534	0.2589	0.24933	80,959.00
Apr 28 2024	0.2676	0.00	0.00%	0.2676	0.2676	0.2676	0.00
Apr 27 2024	0.2676	0.00617	2.36%	0.26057	0.26879	0.24987	16,323.00
Apr 26 2024	0.26143	-0.00505	-1.90%	0.26669	0.26952	0.255	60,239.00
Apr 25 2024	0.26648	-0.00384	-1.42%	0.27009	0.27032	0.26192	22,032.00
Apr 24 2024	0.27032	-0.0259	-8.74%	0.29214	0.29979	0.27027	21,600.00
Apr 23 2024	0.29622	-0.00623	-2.06%	0.30908	0.31059	0.2943	11,998.00
Apr 22 2024	0.30245	0.02091	7.43%	0.28664	0.30533	0.28012	47,116.00
Apr 21 2024	0.28154	-0.01007	-3.45%	0.29029	0.29229	0.27872	23,421.00
Apr 20 2024	0.29161	0.03555	13.88%	0.2583	0.29737	0.25325	33,304.00
Apr 19 2024	0.25606	0.00054	0.21%	0.25371	0.26402	0.23435	107,477.00
Apr 18 2024	0.25552	0.0089	3.61%	0.24414	0.25785	0.23647	84,572.00
Apr 17 2024	0.24662	-0.01263	-4.87%	0.25599	0.97359	0.23934	20,215.00
Apr 16 2024	0.25925	0.00579	2.28%	0.25829	0.25925	0.24177	75,649.00
Apr 15 2024	0.25346	0.01341	5.59%	0.25747	0.28389	0.25125	33,448.00
Apr 14 2024	0.24005	0.0064	2.74%	0.23356	0.25159	0.22635	21,789.00
Apr 13 2024	0.23365	-0.0339	-12.67%	0.26356	0.291	0.19806	82,080.00

Delayed Upgrade Clock