ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,615.35
      0.55%
      US Tech 100
      19,804.00
      0.64%
      Dow Jones
      40,000.90
      0.62%
      Brent Oil
      84.57
      0.00%
      Bitcoin
      60,316.40
      1.83%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Graph Token (Cryptocurrency:GRTUSD)

      6. Graph Token (Cryptocurrency:GRTUSD) Historical

      GRTUSD Graph Token

      0.1922
      -0.0001 (-0.05%)
      04:39:03 - Realtime Data

      GRTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 13 2024 0.1925 0.0077 4.17% 0.1853 0.1946 0.1837 10,075,182.00
      Jul 12 2024 0.1848 0.0032 1.76% 0.182 0.1862 0.1782 8,546,628.00
      Jul 11 2024 0.1816 -0.0043 -2.31% 0.186 0.196 0.1809 13,135,018.00
      Jul 10 2024 0.1859 0.0029 1.58% 0.1829 0.1921 0.1805 8,198,517.00
      Jul 09 2024 0.183 0.0069 3.92% 0.1757 0.1838 0.1754 9,956,119.00
      Jul 08 2024 0.1761 0.0034 1.97% 0.1734 0.1871 0.1638 18,812,964.00
      Jul 07 2024 0.1727 -0.0145 -7.75% 0.1871 0.1875 0.1727 10,903,708.00
      Jul 06 2024 0.1872 0.0144 8.33% 0.1725 0.18881 0.1718 13,207,950.00
      Jul 05 2024 0.1728 -0.0033 -1.87% 0.1737 0.1756 0.1532 39,153,531.00
      Jul 04 2024 0.1761 -0.0209 -10.61% 0.1968 0.1982 0.1745 26,822,566.00
      Jul 03 2024 0.197 -0.0147 -6.94% 0.2123 0.2132 0.1958 12,198,801.00
      Jul 02 2024 0.2117 0.005 2.42% 0.2067 0.2139 0.2058 7,879,252.00
      Jul 01 2024 0.2067 -0.0035 -1.67% 0.2137 0.2182 0.2064 11,515,114.00
      Jun 30 2024 0.2102 0.0075 3.70% 0.203 0.2116 0.1976 9,936,766.00
      Jun 29 2024 0.2027 -0.0037 -1.79% 0.2066 0.211 0.2025 9,305,752.00
      Jun 28 2024 0.2064 -0.0109 -5.02% 0.2174 0.2199 0.203 16,215,368.00
      Jun 27 2024 0.2173 -0.0011 -0.50% 0.2183 0.2251 0.211 7,511,561.00
      Jun 26 2024 0.2184 -0.0021 -0.95% 0.22103 0.2248 0.2143 6,730,516.00
      Jun 25 2024 0.2205 0.0041 1.89% 0.2163 0.2256 0.2144 17,723,484.00
      Jun 24 2024 0.2164 0.0112 5.46% 0.2055 0.2194 0.1952 26,470,562.00
      Jun 23 2024 0.2052 -0.0072 -3.39% 0.2127 0.2213 0.2044 9,347,019.00
      Jun 22 2024 0.2124 -0.0051 -2.34% 0.2177 0.2193 0.2118 5,527,922.00
      Jun 21 2024 0.2175 -0.0038 -1.72% 0.2217 0.2265 0.2121 16,696,710.00
      Jun 20 2024 0.2213 0.0036 1.65% 0.2175 0.2337 0.2165 25,634,551.00
      Jun 19 2024 0.2177 0.0165 8.20% 0.2002 0.2228 0.1986 33,334,678.00
      Jun 18 2024 0.2012 -0.0128 -5.98% 0.2145 0.3386 0.1883 41,400,597.00
      Jun 17 2024 0.214 -0.0214 -9.09% 0.2356 0.2376 0.209 30,127,276.00
      Jun 16 2024 0.2354 -0.0021 -0.88% 0.2376 0.23939 0.2329 8,439,476.00
      Jun 15 2024 0.2375 0.0012 0.51% 0.2357 0.2414 0.2348 4,459,578.00
      Jun 14 2024 0.2363 -0.007 -2.88% 0.2442 0.2508 0.2297 25,826,173.00
      Jun 13 2024 0.2433 -0.0188 -7.17% 0.262 0.2644 0.242 22,537,183.00
      Jun 12 2024 0.2621 0.0186 7.64% 0.2442 0.2725 0.2375 27,446,432.00
      Jun 11 2024 0.2435 -0.0158 -6.09% 0.2591 0.2605 0.2388 31,066,554.00
      Jun 10 2024 0.2593 -0.0089 -3.32% 0.2677 0.2685 0.2562 10,233,421.00
      Jun 09 2024 0.2682 0.002 0.75% 0.266 0.2691 0.262 6,240,043.00
      Jun 08 2024 0.2662 -0.006 -2.20% 0.2709 0.2732 0.2588 11,124,140.00
      Jun 07 2024 0.2722 -0.0217 -7.38% 0.2934 0.2969 0.2509 22,368,023.00
      Jun 06 2024 0.2939 -0.0106 -3.48% 0.3043 0.3046 0.2899 10,838,617.00
      Jun 05 2024 0.3045 0.0047 1.57% 0.2996 0.3051 0.291 13,274,358.00
      Jun 04 2024 0.2998 0.006 2.04% 0.2942 0.3025 0.2903 12,947,589.00
      Jun 03 2024 0.2938 0.0002 0.07% 0.2927 0.3035 0.2884 7,126,284.00
      Jun 02 2024 0.2936 -0.0054 -1.81% 0.2989 0.3026 0.2903 5,018,955.00
      Jun 01 2024 0.299 0.0013 0.44% 0.2983 0.3036 0.2952 4,041,895.00
      May 31 2024 0.2977 -0.0058 -1.91% 0.3024 0.3061 0.292 11,973,697.00
      May 30 2024 0.3035 -0.0056 -1.81% 0.3103 0.3155 0.2991 12,837,516.00
      May 29 2024 0.3091 -0.0054 -1.72% 0.3158 0.3239 0.3081 15,190,445.00
      May 28 2024 0.3145 -0.0113 -3.47% 0.3255 0.3258 0.3084 13,945,971.00
      May 27 2024 0.3258 0.0088 2.78% 0.3172 0.3319 0.3133 7,841,304.00
      May 26 2024 0.317 -0.0108 -3.29% 0.3282 0.3298 0.3143 5,801,275.00
      May 25 2024 0.3278 0.002 0.61% 0.3244 0.3282 0.3214 4,030,092.00
      May 24 2024 0.3258 -0.002 -0.61% 0.3273 0.333 0.3165 6,334,737.00
      May 23 2024 0.3278 -0.0189 -5.45% 0.3467 0.3487 0.311 14,003,179.00
      May 22 2024 0.3467 0.0063 1.85% 0.3393 0.3586 0.3291 15,808,970.00
      May 21 2024 0.3404 0.0025 0.74% 0.3377 0.3542 0.3345 29,111,898.00
      May 20 2024 0.3379 0.0381 12.71% 0.3007 0.3388 0.299 22,526,045.00
      May 19 2024 0.2998 -0.012 -3.85% 0.3119 0.3171 0.2964 7,987,262.00
      May 18 2024 0.3118 -0.0049 -1.55% 0.3167 0.3204 0.3074 7,837,890.00
      May 17 2024 0.3167 0.0121 3.97% 0.3027 0.3225 0.2997 19,613,147.00
      May 16 2024 0.3046 0.0014 0.46% 0.30278 0.3131 0.2936 22,822,597.00
      May 15 2024 0.3032 0.0384 14.50% 0.2667 0.3048 0.2629 27,103,493.00
      May 14 2024 0.2648 -0.0138 -4.95% 0.2777 0.2808 0.260 12,285,498.00
      May 13 2024 0.2786 -0.0002 -0.07% 0.27869 0.2889 0.2605 17,848,173.00
      May 12 2024 0.2788 -0.006 -2.11% 0.2875 0.2919 0.2765 11,298,004.00
      May 11 2024 0.2848 -0.0068 -2.33% 0.2928 0.3026 0.2847 17,101,549.00
      May 10 2024 0.2916 -0.0031 -1.05% 0.2927 0.3177 0.285 42,164,422.00
      May 09 2024 0.2947 0.0311 11.80% 0.2627 0.2994 0.2617 20,010,223.00
      May 08 2024 0.2636 -0.0173 -6.16% 0.2809 0.2838 0.260 18,638,205.00
      May 07 2024 0.2809 -0.0011 -0.39% 0.2829 0.2946 0.2785 14,885,579.00
      May 06 2024 0.282 -0.0104 -3.56% 0.2942 0.306 0.2815 22,078,786.00
      May 05 2024 0.2924 0.017 6.17% 0.2754 0.3017 0.266 24,465,392.00
      May 04 2024 0.2754 0.0002 0.07% 0.2755 0.286 0.2745 12,218,408.00
      May 03 2024 0.2752 0.024 9.55% 0.2513 0.2841 0.2474 22,092,450.00
      May 02 2024 0.2512 0.0073 2.99% 0.2425 0.2603 0.2336 23,566,159.00
      May 01 2024 0.2439 0.0067 2.82% 0.2357 0.2478 0.2205 20,814,211.00
      Apr 30 2024 0.2372 -0.0193 -7.52% 0.2557 0.2656 0.2293 23,809,910.00
      Apr 29 2024 0.2565 -0.001 -0.39% 0.2523 0.273 0.2457 24,464,945.00
      Apr 28 2024 0.2575 -0.0073 -2.76% 0.2638 0.2823 0.2557 9,079,719.00
      Apr 27 2024 0.2648 0.0055 2.12% 0.2604 0.2723 0.2509 14,641,581.00
      Apr 26 2024 0.2593 -0.0075 -2.81% 0.267 0.2708 0.2545 20,007,406.00
      Apr 25 2024 0.2668 -0.003 -1.11% 0.2695 0.2733 0.2596 18,358,240.00
      Apr 24 2024 0.2698 -0.0231 -7.89% 0.294 0.2998 0.2665 16,247,138.00
      Apr 23 2024 0.2929 -0.0089 -2.95% 0.3016 0.3118 0.2918 16,934,409.00
      Apr 22 2024 0.3018 0.0205 7.29% 0.297 0.3066 0.2785 19,195,659.00
      Apr 21 2024 0.2813 -0.0101 -3.47% 0.2895 0.3031 0.277 10,601,152.00
      Apr 20 2024 0.2914 0.0326 12.60% 0.2572 0.2997 0.2524 24,916,808.00
      Apr 19 2024 0.2588 0.0034 1.33% 0.2546 0.2659 0.23095 32,016,260.00
      Apr 18 2024 0.2554 0.0145 6.02% 0.2433 0.376 0.2343 14,373,613.00
      Apr 17 2024 0.2409 -0.0175 -6.77% 0.2562 0.2623 0.23625 18,108,524.00
      Apr 16 2024 0.2584 0.0055 2.17% 0.2528 0.2623 0.2399 20,831,034.00
      Apr 15 2024 0.2529 -0.008 -3.07% 0.25836 0.2887 0.2441 32,536,130.00
      Apr 14 2024 0.2609 0.023 9.67% 0.2372 0.2633 0.2221 29,297,356.00
      Apr 13 2024 0.2379 -0.0313 -11.63% 0.2681 0.2747 0.2065 65,312,956.00

      Your Recent History

      COIN
      GRTUSD
      Graph Token
      Delayed Upgrade Clock