ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,469.77
      0.01%
      US Tech 100
      19,171.20
      -0.02%
      Dow Jones
      39,126.68
      0.04%
      Brent Oil
      84.215
      0.04%
      Bitcoin
      60,882.42
      -1.50%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Graph Token (Cryptocurrency:GRTUST)

      6. Graph Token (Cryptocurrency:GRTUST) Historical

      GRTUST Graph Token

      0.218
      -0.0024 (-1.09%)
      15:43:57 - Realtime Data

      GRTUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.2206 0.0039 1.80% 0.2166 0.22576 0.2146 46,401,748.00
      Jun 24 2024 0.2167 0.0112 5.45% 0.2055 0.2192 0.1951 74,398,263.00
      Jun 23 2024 0.2055 -0.007 -3.29% 0.2128 0.22106 0.2043 32,223,849.00
      Jun 22 2024 0.2125 -0.0052 -2.39% 0.2177 0.2194 0.211092 26,611,273.00
      Jun 21 2024 0.2177 -0.0037 -1.67% 0.221 0.2267 0.2127 53,589,590.00
      Jun 20 2024 0.2214 0.0035 1.61% 0.2177 0.2338 0.2166 63,575,663.00
      Jun 19 2024 0.2179 0.0166 8.25% 0.2017 0.2231 0.1985 72,456,118.00
      Jun 18 2024 0.2013 -0.0127 -5.93% 0.21361 0.21461 0.1866 130,896,140.00
      Jun 17 2024 0.214 -0.0219 -9.28% 0.2357 0.2378 0.2088 65,157,065.00
      Jun 16 2024 0.2359 -0.0021 -0.88% 0.2379 0.2396 0.2322 26,382,639.00
      Jun 15 2024 0.238 0.0019 0.80% 0.236 0.2418 0.2348 21,645,558.00
      Jun 14 2024 0.2361 -0.0077 -3.16% 0.2436 0.25085 0.228 72,259,460.00
      Jun 13 2024 0.2438 -0.0182 -6.95% 0.2626 0.2646 0.2418 60,227,495.00
      Jun 12 2024 0.262 0.0185 7.60% 0.2449 0.2726 0.23744 90,529,982.00
      Jun 11 2024 0.2435 -0.0159 -6.13% 0.2594 0.2606 0.2395 88,348,024.00
      Jun 10 2024 0.2594 -0.0088 -3.28% 0.2679 0.2688 0.2561 40,935,263.00
      Jun 09 2024 0.2682 0.002 0.75% 0.2668 0.2691 0.262 30,363,973.00
      Jun 08 2024 0.2662 -0.0062 -2.28% 0.2726 0.2734 0.25876 50,646,117.00
      Jun 07 2024 0.2724 -0.0217 -7.38% 0.2938 0.2974 0.2423 92,234,084.00
      Jun 06 2024 0.2941 -0.0105 -3.45% 0.3045 0.3049 0.2898 38,306,473.00
      Jun 05 2024 0.3046 0.0048 1.60% 0.299948 0.3053 0.2979 74,174,958.00
      Jun 04 2024 0.2998 0.006 2.04% 0.2938 0.3025 0.2901 46,531,051.00
      Jun 03 2024 0.2938 0.0004 0.14% 0.293 0.3036 0.2886 42,752,927.00
      Jun 02 2024 0.2934 -0.0058 -1.94% 0.29945 0.3029 0.290271 32,392,347.00
      Jun 01 2024 0.2992 0.0011 0.37% 0.2982 0.304 0.2962 23,917,192.00
      May 31 2024 0.2981 -0.0054 -1.78% 0.3023 0.3064 0.2924 42,868,630.00
      May 30 2024 0.3035 -0.006 -1.94% 0.3103 0.31586 0.2993 50,158,381.00
      May 29 2024 0.3095 -0.0054 -1.71% 0.3146 0.3242 0.3093 70,113,402.00
      May 28 2024 0.3149 -0.0111 -3.40% 0.3255 0.32588 0.3086 77,508,417.00
      May 27 2024 0.326 0.0085 2.68% 0.3174 0.3323 0.3132 50,416,828.00
      May 26 2024 0.3175 -0.0103 -3.14% 0.3274 0.330 0.3144 42,170,928.00
      May 25 2024 0.3278 0.0019 0.58% 0.3251 0.3284 0.32126 31,584,422.00
      May 24 2024 0.3259 -0.0021 -0.64% 0.3285 0.3332 0.3166 42,997,082.00
      May 23 2024 0.328 -0.0185 -5.34% 0.3479 0.3491 0.3099 101,442,530.00
      May 22 2024 0.3465 0.0059 1.73% 0.3399 0.3584 0.329 86,650,355.00
      May 21 2024 0.3406 0.0024 0.71% 0.3383 0.3542 0.3349 107,663,718.00
      May 20 2024 0.3382 0.0379 12.62% 0.3033 0.3386 0.299 78,482,121.00
      May 19 2024 0.3003 -0.0115 -3.69% 0.31104 0.3146 0.2963 44,559,471.00
      May 18 2024 0.3118 -0.0049 -1.55% 0.3171 0.32043 0.3071 46,926,162.00
      May 17 2024 0.3167 0.0127 4.18% 0.30338 0.3225 0.2995 86,612,579.00
      May 16 2024 0.304 0.001 0.33% 0.3024 0.313 0.2936 107,003,711.00
      May 15 2024 0.303 0.0379 14.30% 0.2649 0.3045 0.2628 124,054,164.00
      May 14 2024 0.2651 -0.0133 -4.78% 0.279 0.2811 0.2632 64,622,202.00
      May 13 2024 0.2784 -0.0003 -0.11% 0.279532 0.2893 0.2608 89,679,379.00
      May 12 2024 0.2787 -0.0059 -2.07% 0.285 0.2921 0.2765 47,575,884.00
      May 11 2024 0.2846 -0.0068 -2.33% 0.2917 0.3029 0.2845 81,913,498.00
      May 10 2024 0.2914 -0.0032 -1.09% 0.2931 0.3177 0.2851 172,902,959.00
      May 09 2024 0.2946 0.031 11.76% 0.2628 0.2996 0.26179 92,487,997.00
      May 08 2024 0.2636 -0.0173 -6.16% 0.2802 0.2837 0.260 93,392,967.00
      May 07 2024 0.2809 -0.0011 -0.39% 0.2823 0.2946 0.2785 83,036,517.00
      May 06 2024 0.282 -0.0104 -3.56% 0.2944 0.3061 0.2815 95,824,162.00
      May 05 2024 0.2924 0.01708 6.20% 0.2748 0.3017 0.2658 119,486,250.00
      May 04 2024 0.27532 0.00032 0.12% 0.27486 0.2862 0.2741 71,427,815.00
      May 03 2024 0.275 0.0237 9.43% 0.2506 0.2839 0.2473 104,680,780.00
      May 02 2024 0.2513 0.0073 2.99% 0.24336 0.2552 0.2338 86,797,817.00
      May 01 2024 0.244 0.0067 2.82% 0.2362 0.248 0.2186 89,711,954.00
      Apr 30 2024 0.2373 -0.0192 -7.49% 0.2565 0.2604 0.2292 76,401,673.00
      Apr 29 2024 0.2565 -0.001 -0.39% 0.257633 0.26112 0.2457 111,643,140.00
      Apr 28 2024 0.2575 -0.0075 -2.83% 0.2642 0.2758 0.2557 55,853,464.00
      Apr 27 2024 0.265 0.0056 2.16% 0.2588 0.2712 0.2488 100,888,836.00
      Apr 26 2024 0.2594 -0.0075 -2.81% 0.2662 0.271 0.2544 62,288,833.00
      Apr 25 2024 0.2669 -0.003 -1.11% 0.270 0.2733 0.2599 61,912,853.00
      Apr 24 2024 0.2699 -0.023 -7.85% 0.293 0.2998 0.2666 85,089,866.00
      Apr 23 2024 0.2929 -0.0088 -2.92% 0.3015 0.3118 0.2919 70,459,631.00
      Apr 22 2024 0.3017 0.0204 7.25% 0.28149 0.3067 0.2784 66,818,109.00
      Apr 21 2024 0.2813 -0.0099 -3.40% 0.2908 0.2944 0.2769 49,785,043.00
      Apr 20 2024 0.2912 0.0325 12.56% 0.2571 0.2996 0.2522 87,908,971.00
      Apr 19 2024 0.2587 0.0036 1.41% 0.2554 0.2659 0.2332 100,953,101.00
      Apr 18 2024 0.2551 0.014 5.81% 0.242 0.258 0.2343 66,518,709.00
      Apr 17 2024 0.2411 -0.0171 -6.62% 0.2584 0.2606 0.2361 87,716,733.00
      Apr 16 2024 0.2582 0.0051 2.02% 0.2531 0.2622 0.2395 123,134,349.00
      Apr 15 2024 0.2531 -0.0074 -2.84% 0.257 0.2887 0.244 139,859,144.00
      Apr 14 2024 0.2605 0.0245 10.38% 0.2345 0.2631 0.2219 153,945,923.00
      Apr 13 2024 0.236 -0.0328 -12.20% 0.2685 0.2747 0.200 268,202,901.00
      Apr 12 2024 0.2688 -0.0423 -13.60% 0.3107 0.31608 0.2299 182,581,331.00
      Apr 11 2024 0.3111 -0.017 -5.18% 0.3282 0.32932 0.3056 76,596,107.00
      Apr 10 2024 0.3281 -0.0054 -1.62% 0.333 0.33532 0.3128 62,440,092.00
      Apr 09 2024 0.3335 -0.0189 -5.36% 0.3521 0.3544 0.3319 66,997,970.00
      Apr 08 2024 0.3524 0.0148 4.38% 0.33828 0.3545 0.3292 59,381,496.00
      Apr 07 2024 0.3376 0.0024 0.72% 0.3377 0.3416 0.3315 46,848,029.00
      Apr 06 2024 0.3352 0.0034 1.02% 0.3303 0.3425 0.329 40,105,353.00
      Apr 05 2024 0.3318 -0.00547 -1.62% 0.338 0.3399 0.316 50,804,413.00
      Apr 04 2024 0.33727 0.00677 2.05% 0.3291 0.349 0.323 69,770,853.00
      Apr 03 2024 0.3305 -0.00313 -0.94% 0.33315 0.3492 0.3191 72,571,098.00
      Apr 02 2024 0.33363 -0.04197 -11.17% 0.3742 0.3762 0.3289 109,682,136.00
      Apr 01 2024 0.3756 -0.0163 -4.16% 0.3928 0.3942 0.3598 88,514,234.00
      Mar 31 2024 0.3919 0.0036 0.93% 0.3887 0.395 0.3864 37,327,927.00
      Mar 30 2024 0.3883 -0.0049 -1.25% 0.3931 0.3972 0.3853 46,583,173.00
      Mar 29 2024 0.3932 -0.0177 -4.31% 0.4114 0.4192 0.3896 79,660,124.00
      Mar 28 2024 0.4109 0.0116 2.91% 0.4008 0.4264 0.3973 128,701,582.00

      Your Recent History

      COIN
      GRTUST
      Graph Token
      TSXV
      WAVE
      Waverley Pharma
      ASX
      ZRLR
      BIT
      MTF
      Mondo TV France
      Delayed Upgrade Clock