GRTUSD

Graph Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Graph Token GRTUSD Crypto 788,869,119 Not Mineable
  Change % Change Current Price Bid Offer
0.0063 6.27% 0.1068 0.1066 0.1068
Open High Low Prev. Close 52 Week Range
0.1007 0.1088 0.1004 0.1005 0.0852 - 4.00
Exchange Time Size Trade Price Currency
GDAX 07:01:37 2,700.00 0.1068 USD
Price x Volume Volume Base Symbol Related Pairs
1,337,903.23 12,773,973.48 GRT GRTEUR GRTGBP GRTBTC

GRTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.10880.1095130.090821,720,100.58-0.002-1.84%
1 Month0.1030.13410.090820,561,866.650.00383.69%
3 Months0.09390.15840.085228,587,950.710.012913.74%
6 Months0.4390.55090.085231,601,413.07-0.3322-75.67%
1 Year0.68874.000.085228,626,380.96-0.5819-84.49%
3 Years0.401374.000.085234,665,102.46-0.29457-73.39%
5 Years0.401374.000.085234,665,102.46-0.29457-73.39%

GRTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2022 0.1008 -0.0023 -2.23% 0.1033 0.104128 0.1003 10,156,857.00
Sep 23 2022 0.1031 0.003 3.00% 0.1009 0.1039 0.0973 17,339,218.00
Sep 22 2022 0.1001 0.0066 7.06% 0.0936 0.1016 0.0929 32,262,310.00
Sep 21 2022 0.0935 -0.0032 -3.31% 0.0968 0.1018 0.0908 26,767,830.00
Sep 20 2022 0.0967 -0.0048 -4.73% 0.1016 0.1021 0.0957 26,724,486.00
Sep 19 2022 0.1015 0.0018 1.81% 0.1004 0.1036 0.0977 20,648,836.00
Sep 18 2022 0.0997 -0.0093 -8.53% 0.1088 0.109513 0.0963 18,141,164.00
Sep 17 2022 0.109 0.0037 3.51% 0.1057 0.1091 0.1056 7,037,386.00
Sep 16 2022 0.1053 -0.0032 -2.95% 0.1087 0.1102 0.1036 14,946,576.00
Sep 15 2022 0.1085 -0.0043 -3.81% 0.1127 0.1157 0.1061 13,393,177.00
Sep 14 2022 0.1128 0.0043 3.96% 0.1076 0.1136 0.1072 18,737,784.00
Sep 13 2022 0.1085 -0.0194 -15.17% 0.1282 0.128892 0.1076 43,621,650.00
Sep 12 2022 0.1279 0.0109 9.32% 0.1161 0.1341 0.1147 44,845,161.00
Sep 11 2022 0.117 0.00 0.00% 0.1181 0.1214 0.114 18,911,569.00
Sep 10 2022 0.117 0.0044 3.91% 0.1131 0.1187 0.1117 16,794,174.00
Sep 09 2022 0.1126 0.0084 8.06% 0.1044 0.1138 0.104 28,315,960.00
Sep 08 2022 0.1042 -0.0004 -0.38% 0.1044 0.1054 0.1009 24,081,428.00
Sep 07 2022 0.1046 0.0063 6.41% 0.0977 0.1055 0.0964 20,148,045.00
Sep 06 2022 0.0983 -0.0059 -5.66% 0.1041 0.1092 0.0974 36,435,295.00
Sep 05 2022 0.1042 0.0001 0.10% 0.1047 0.1053 0.1005 14,734,751.00
Sep 04 2022 0.1041 0.0025 2.46% 0.1016 0.1047 0.101 10,295,270.00
Sep 03 2022 0.1016 -0.0014 -1.36% 0.1026 0.1035 0.1009 8,803,304.00
Sep 02 2022 0.103 -0.0016 -1.53% 0.105 0.1068 0.1015 21,951,725.00
Sep 01 2022 0.1046 0.0023 2.25% 0.1028 0.105 0.1005 14,708,915.00
Aug 31 2022 0.1023 -0.0007 -0.68% 0.103 0.1072 0.1016 16,555,093.00
Aug 30 2022 0.103 -0.0033 -3.10% 0.1059 0.1081 0.1003 22,194,073.00
Aug 29 2022 0.1063 0.007 7.05% 0.0993 0.1065 0.0975 14,097,645.00
Aug 28 2022 0.0993 -0.0043 -4.15% 0.103 0.1048 0.0993 13,082,571.00
Aug 27 2022 0.1036 0.0024 2.37% 0.1023 0.1045 0.1003 10,991,567.00
Aug 26 2022 0.1012 -0.015 -12.91% 0.1157 0.1163 0.1011 38,200,331.00
Aug 25 2022 0.1162 0.0016 1.40% 0.1146 0.1202 0.1131 25,504,907.00
See More Historical Prices »


Your Recent History
COIN
GRTUSD
Graph Toke..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now