GRAPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.040126 | 0.001894 | 4.95% | 0.038219 | 0.040496 | 0.038108 | 0.00 |
May 16 2024 | 0.038232 | -0.001225 | -3.10% | 0.039447 | 0.039498 | 0.038003 | 0.00 |
May 15 2024 | 0.039457 | 0.002013 | 5.38% | 0.037486 | 0.039503 | 0.037201 | 0.00 |
May 14 2024 | 0.037444 | -0.000858 | -2.24% | 0.038278 | 0.038435 | 0.037162 | 0.00 |
May 13 2024 | 0.038302 | 0.000246 | 0.65% | 0.03784 | 0.038883 | 0.037718 | 0.00 |
May 12 2024 | 0.038056 | 0.000261 | 0.69% | 0.03784 | 0.038319 | 0.037718 | 0.00 |
May 11 2024 | 0.037795 | -0.000012 | -0.03% | 0.03785 | 0.038207 | 0.037532 | 0.00 |
May 10 2024 | 0.037807 | -0.001616 | -4.10% | 0.039357 | 0.039651 | 0.037416 | 0.00 |
May 09 2024 | 0.039423 | 0.000806 | 2.09% | 0.038647 | 0.039713 | 0.038354 | 0.00 |
May 08 2024 | 0.038617 | -0.000589 | -1.50% | 0.039131 | 0.039457 | 0.038186 | 0.00 |
May 07 2024 | 0.039206 | -0.000655 | -1.64% | 0.039858 | 0.04065 | 0.039077 | 0.00 |
May 06 2024 | 0.039862 | -0.00087 | -2.14% | 0.041679 | 0.042203 | 0.038549 | 0.00 |
May 05 2024 | 0.040732 | 0.000244 | 0.60% | 0.040477 | 0.041179 | 0.039948 | 0.00 |
May 04 2024 | 0.040488 | 0.00015 | 0.37% | 0.040291 | 0.041129 | 0.040223 | 0.00 |
May 03 2024 | 0.040338 | 0.001505 | 3.88% | 0.038832 | 0.040597 | 0.038461 | 0.00 |
May 02 2024 | 0.038833 | 0.00013 | 0.33% | 0.038659 | 0.039132 | 0.037618 | 0.00 |
May 01 2024 | 0.038703 | -0.000548 | -1.40% | 0.039116 | 0.039224 | 0.036556 | 0.00 |
Apr 30 2024 | 0.039251 | -0.002516 | -6.02% | 0.041679 | 0.042203 | 0.037902 | 0.00 |
Apr 29 2024 | 0.041767 | -0.000651 | -1.53% | 0.039685 | 0.041991 | 0.039245 | 0.00 |
Apr 28 2024 | 0.042418 | 0.000156 | 0.37% | 0.042264 | 0.043478 | 0.042197 | 0.00 |
Apr 27 2024 | 0.042263 | 0.001625 | 4.00% | 0.04068 | 0.042607 | 0.040015 | 0.00 |
Apr 26 2024 | 0.040638 | -0.000375 | -0.91% | 0.040986 | 0.041125 | 0.040318 | 0.00 |
Apr 25 2024 | 0.041013 | 0.000291 | 0.71% | 0.040783 | 0.041428 | 0.039912 | 0.00 |
Apr 24 2024 | 0.040722 | -0.001094 | -2.62% | 0.041859 | 0.042762 | 0.040322 | 0.00 |
Apr 23 2024 | 0.041816 | 0.000234 | 0.56% | 0.041565 | 0.042384 | 0.040982 | 0.00 |
Apr 22 2024 | 0.041582 | 0.000693 | 1.69% | 0.039685 | 0.04189 | 0.039245 | 0.00 |
Apr 21 2024 | 0.04089 | -0.00005 | -0.12% | 0.040914 | 0.041521 | 0.040526 | 0.00 |
Apr 20 2024 | 0.04094 | 0.001082 | 2.71% | 0.039685 | 0.041197 | 0.039245 | 0.00 |
Apr 19 2024 | 0.039858 | 0.000019 | 0.05% | 0.039771 | 0.04057 | 0.037296 | 0.00 |
Apr 18 2024 | 0.039839 | 0.001096 | 2.83% | 0.038833 | 0.040196 | 0.038415 | 0.00 |
Apr 17 2024 | 0.038744 | -0.001333 | -3.33% | 0.040048 | 0.040523 | 0.038013 | 0.00 |
Apr 16 2024 | 0.040077 | -0.000214 | -0.53% | 0.040228 | 0.040585 | 0.038969 | 0.00 |
Apr 15 2024 | 0.040291 | -0.000774 | -1.88% | 0.040891 | 0.04251 | 0.039458 | 0.00 |
Apr 14 2024 | 0.041065 | 0.001726 | 4.39% | 0.039074 | 0.041197 | 0.037863 | 0.00 |
Apr 13 2024 | 0.039339 | -0.002793 | -6.63% | 0.041938 | 0.042857 | 0.037529 | 0.00 |
Apr 12 2024 | 0.042132 | -0.003427 | -7.52% | 0.045514 | 0.046148 | 0.040678 | 0.00 |
Apr 11 2024 | 0.045559 | -0.000426 | -0.93% | 0.045933 | 0.046972 | 0.045167 | 0.00 |
Apr 10 2024 | 0.045986 | 0.000401 | 0.88% | 0.045536 | 0.046207 | 0.044393 | 0.00 |
Apr 09 2024 | 0.045585 | -0.002403 | -5.01% | 0.048038 | 0.048379 | 0.044981 | 0.00 |
Apr 08 2024 | 0.047988 | 0.003104 | 6.92% | 0.042693 | 0.048377 | 0.041688 | 0.00 |
Apr 07 2024 | 0.044883 | 0.001203 | 2.76% | 0.043578 | 0.044917 | 0.043472 | 0.00 |
Apr 06 2024 | 0.04368 | 0.000483 | 1.12% | 0.043048 | 0.044089 | 0.043038 | 0.00 |
Apr 05 2024 | 0.043197 | -0.000031 | -0.07% | 0.043264 | 0.04347 | 0.041847 | 0.00 |
Apr 04 2024 | 0.043227 | 0.000124 | 0.29% | 0.042934 | 0.044731 | 0.042288 | 0.00 |
Apr 03 2024 | 0.043103 | 0.000525 | 1.23% | 0.042693 | 0.04374 | 0.041688 | 0.00 |
Apr 02 2024 | 0.042578 | -0.003079 | -6.74% | 0.045547 | 0.045547 | 0.04182 | 0.00 |
Apr 01 2024 | 0.045657 | -0.001659 | -3.51% | 0.047344 | 0.047344 | 0.044443 | 0.00 |
Mar 31 2024 | 0.047316 | 0.001747 | 3.83% | 0.045572 | 0.047457 | 0.045572 | 0.00 |
Mar 30 2024 | 0.045569 | -0.000101 | -0.22% | 0.045613 | 0.046321 | 0.045334 | 0.00 |
Mar 29 2024 | 0.04567 | -0.000629 | -1.36% | 0.046273 | 0.046527 | 0.045126 | 0.00 |
Mar 28 2024 | 0.046299 | 0.000913 | 2.01% | 0.045467 | 0.046911 | 0.045043 | 0.00 |
Mar 27 2024 | 0.045387 | -0.001202 | -2.58% | 0.046599 | 0.047609 | 0.044984 | 0.00 |
Mar 26 2024 | 0.046588 | 0.000072 | 0.15% | 0.046538 | 0.047744 | 0.046102 | 0.00 |
Mar 25 2024 | 0.046517 | 0.001624 | 3.62% | 0.045706 | 0.047401 | 0.041759 | 0.00 |
Mar 24 2024 | 0.044892 | 0.001319 | 3.03% | 0.043468 | 0.045086 | 0.042902 | 0.00 |
Mar 23 2024 | 0.043573 | 0.000482 | 1.12% | 0.043244 | 0.044447 | 0.042507 | 0.00 |
Mar 22 2024 | 0.043092 | -0.002275 | -5.01% | 0.045411 | 0.04599 | 0.042302 | 0.00 |
Mar 21 2024 | 0.045366 | -0.000323 | -0.71% | 0.045557 | 0.04656 | 0.044316 | 0.00 |
Mar 20 2024 | 0.04569 | 0.00447 | 10.84% | 0.041041 | 0.045895 | 0.039814 | 0.00 |
Mar 19 2024 | 0.04122 | -0.004565 | -9.97% | 0.045706 | 0.04593 | 0.040983 | 0.00 |
Mar 18 2024 | 0.045785 | -0.00142 | -3.01% | 0.052915 | 0.05316 | 0.04503 | 0.00 |
Mar 17 2024 | 0.047204 | 0.001479 | 3.24% | 0.046104 | 0.047751 | 0.04447 | 0.00 |
Mar 16 2024 | 0.045725 | -0.002875 | -5.92% | 0.048671 | 0.049073 | 0.045234 | 0.00 |
Mar 15 2024 | 0.0486 | -0.00186 | -3.69% | 0.052915 | 0.05316 | 0.046631 | 0.00 |
Mar 14 2024 | 0.050459 | -0.001587 | -3.05% | 0.05199 | 0.052098 | 0.048357 | 0.00 |
Mar 13 2024 | 0.052046 | 0.000431 | 0.83% | 0.05166 | 0.052985 | 0.051206 | 0.00 |
Mar 12 2024 | 0.051615 | -0.001252 | -2.37% | 0.052915 | 0.05316 | 0.050053 | 0.00 |
Mar 11 2024 | 0.052867 | 0.002396 | 4.75% | 0.049668 | 0.053128 | 0.049136 | 0.00 |
Mar 10 2024 | 0.05047 | -0.000419 | -0.82% | 0.050803 | 0.051546 | 0.049427 | 0.00 |
Mar 09 2024 | 0.05089 | 0.000319 | 0.63% | 0.050559 | 0.051316 | 0.050425 | 0.00 |
Mar 08 2024 | 0.050571 | 0.000381 | 0.76% | 0.050333 | 0.051957 | 0.049756 | 0.00 |
Mar 07 2024 | 0.050189 | 0.000661 | 1.33% | 0.049668 | 0.051172 | 0.048611 | 0.00 |
Mar 06 2024 | 0.049529 | 0.003446 | 7.48% | 0.046242 | 0.050662 | 0.045542 | 0.00 |
Mar 05 2024 | 0.046083 | -0.001093 | -2.32% | 0.047203 | 0.049638 | 0.042142 | 0.00 |
Mar 04 2024 | 0.047176 | 0.001929 | 4.26% | 0.044105 | 0.047312 | 0.043991 | 0.00 |
Mar 03 2024 | 0.045247 | 0.000794 | 1.79% | 0.044436 | 0.045362 | 0.043812 | 0.00 |
Mar 02 2024 | 0.044453 | -0.000141 | -0.32% | 0.044584 | 0.044943 | 0.044182 | 0.00 |
Mar 01 2024 | 0.044595 | 0.001007 | 2.31% | 0.043423 | 0.044813 | 0.043423 | 0.00 |
Feb 29 2024 | 0.043588 | -0.000178 | -0.41% | 0.044105 | 0.045732 | 0.042985 | 0.00 |
Feb 28 2024 | 0.043766 | 0.00166 | 3.94% | 0.04215 | 0.045283 | 0.041993 | 0.00 |
Feb 27 2024 | 0.042105 | 0.000842 | 2.04% | 0.041288 | 0.042719 | 0.041157 | 0.00 |
Feb 26 2024 | 0.041263 | 0.00082 | 2.03% | 0.039105 | 0.041541 | 0.037404 | 0.00 |
Feb 25 2024 | 0.040444 | 0.001596 | 4.11% | 0.03888 | 0.040466 | 0.038783 | 0.00 |
Feb 24 2024 | 0.038848 | 0.00086 | 2.26% | 0.037957 | 0.039013 | 0.037764 | 0.00 |
Feb 23 2024 | 0.037988 | -0.000594 | -1.54% | 0.038561 | 0.038856 | 0.037765 | 0.00 |
Feb 22 2024 | 0.038582 | -0.0001 | -0.26% | 0.038453 | 0.039351 | 0.037779 | 0.00 |
Feb 21 2024 | 0.038682 | -0.000483 | -1.23% | 0.039105 | 0.0392 | 0.037404 | 0.00 |
Feb 20 2024 | 0.039165 | 0.000889 | 2.32% | 0.03827 | 0.039395 | 0.037387 | 0.00 |
Feb 19 2024 | 0.038276 | 0.000952 | 2.55% | 0.031458 | 0.038753 | 0.031428 | 0.00 |
Feb 18 2024 | 0.037324 | 0.001106 | 3.05% | 0.036196 | 0.037615 | 0.035944 | 0.00 |
Feb 17 2024 | 0.036218 | -0.00029 | -0.79% | 0.036408 | 0.036425 | 0.035387 | 0.00 |