Register to chat with like-minded investors on our interactive forums.GRAILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,048.70 | 5.00 | 0.48% | 1,046.10 | 1,083.90 | 1,030.30 | 19.00 |
| Jul 17 2024 | 1,043.70 | 53.90 | 5.45% | 989.20 | 1,049.90 | 986.80 | 14.00 |
| Jul 16 2024 | 989.80 | 5.00 | 0.51% | 980.50 | 1,005.80 | 948.00 | 21.00 |
| Jul 15 2024 | 984.80 | 126.10 | 14.68% | 857.50 | 1,055.80 | 855.10 | 37.00 |
| Jul 14 2024 | 858.70 | 5.70 | 0.67% | 857.70 | 861.40 | 849.40 | 17.00 |
| Jul 13 2024 | 853.00 | 27.80 | 3.37% | 824.30 | 855.00 | 822.70 | 19.00 |
| Jul 12 2024 | 825.20 | 6.80 | 0.83% | 819.60 | 834.40 | 814.40 | 17.00 |
| Jul 11 2024 | 818.40 | 24.60 | 3.10% | 793.80 | 819.60 | 793.80 | 26.00 |
| Jul 10 2024 | 793.80 | 29.90 | 3.91% | 759.50 | 802.50 | 756.80 | 36.00 |
| Jul 09 2024 | 763.90 | 28.40 | 3.86% | 734.50 | 767.10 | 732.20 | 21.00 |
| Jul 08 2024 | 735.50 | 5.90 | 0.81% | 729.60 | 747.90 | 715.00 | 28.00 |
| Jul 07 2024 | 729.60 | -9.40 | -1.27% | 739.10 | 746.00 | 728.50 | 31.00 |
| Jul 06 2024 | 739.00 | 27.60 | 3.88% | 712.20 | 743.20 | 706.10 | 26.00 |
| Jul 05 2024 | 711.40 | -82.20 | -10.36% | 791.90 | 794.70 | 691.10 | 41.00 |
| Jul 04 2024 | 793.60 | -36.40 | -4.39% | 829.80 | 832.30 | 777.50 | 30.00 |
| Jul 03 2024 | 830.00 | -11.00 | -1.31% | 841.30 | 850.90 | 813.80 | 38.00 |
| Jul 02 2024 | 841.00 | -8.10 | -0.95% | 850.70 | 857.50 | 840.00 | 26.00 |
| Jul 01 2024 | 849.10 | -19.20 | -2.21% | 867.80 | 880.70 | 845.00 | 27.00 |
| Jun 30 2024 | 868.30 | -8.10 | -0.92% | 875.50 | 886.60 | 858.60 | 28.00 |
| Jun 29 2024 | 876.40 | -0.200 | -0.02% | 875.10 | 887.20 | 862.40 | 22.00 |
| Jun 28 2024 | 876.60 | -3.80 | -0.43% | 883.30 | 956.80 | 868.90 | 25.00 |
| Jun 27 2024 | 880.40 | 11.60 | 1.34% | 867.30 | 886.10 | 865.60 | 19.00 |
| Jun 26 2024 | 868.80 | 1.10 | 0.13% | 866.40 | 873.90 | 856.70 | 19.00 |
| Jun 25 2024 | 867.70 | 23.60 | 2.80% | 845.10 | 877.30 | 838.60 | 32.00 |
| Jun 24 2024 | 844.10 | -25.60 | -2.94% | 871.30 | 877.90 | 832.10 | 26.00 |
| Jun 23 2024 | 869.70 | -12.60 | -1.43% | 882.10 | 893.30 | 853.50 | 25.00 |
| Jun 22 2024 | 882.30 | -26.50 | -2.92% | 906.60 | 908.70 | 879.70 | 33.00 |
| Jun 21 2024 | 908.80 | -59.70 | -6.16% | 965.50 | 979.50 | 862.80 | 37.00 |
| Jun 20 2024 | 968.50 | 10.20 | 1.06% | 957.90 | 975.90 | 943.80 | 25.00 |
| Jun 19 2024 | 958.30 | 8.70 | 0.92% | 942.00 | 966.30 | 939.20 | 22.00 |
| Jun 18 2024 | 949.60 | -37.60 | -3.81% | 987.90 | 992.40 | 938.80 | 31.00 |
| Jun 17 2024 | 987.20 | 12.70 | 1.30% | 975.40 | 992.80 | 943.50 | 26.00 |
| Jun 16 2024 | 974.50 | 19.20 | 2.01% | 954.00 | 980.50 | 949.90 | 21.00 |
| Jun 15 2024 | 955.30 | 6.70 | 0.71% | 949.80 | 983.60 | 947.60 | 25.00 |
| Jun 14 2024 | 948.60 | -110.30 | -10.42% | 1,055.70 | 1,074.40 | 942.90 | 29.00 |
| Jun 13 2024 | 1,058.90 | -0.400 | -0.04% | 1,060.30 | 1,098.10 | 1,047.60 | 23.00 |
| Jun 12 2024 | 1,059.30 | -42.20 | -3.83% | 1,102.10 | 1,122.70 | 1,059.00 | 18.00 |
| Jun 11 2024 | 1,101.50 | -35.00 | -3.08% | 1,135.40 | 1,140.40 | 1,074.50 | 20.00 |
| Jun 10 2024 | 1,136.50 | -13.90 | -1.21% | 1,152.80 | 1,157.50 | 1,128.60 | 14.00 |
| Jun 09 2024 | 1,150.40 | -47.90 | -4.00% | 1,197.00 | 1,203.30 | 1,144.30 | 20.00 |
| Jun 08 2024 | 1,198.30 | -18.10 | -1.49% | 1,212.30 | 1,219.80 | 1,152.80 | 19.00 |
| Jun 07 2024 | 1,216.40 | -18.40 | -1.49% | 1,234.70 | 1,285.10 | 1,204.70 | 21.00 |
| Jun 06 2024 | 1,234.80 | -22.30 | -1.77% | 1,258.80 | 1,287.60 | 1,227.00 | 21.00 |
| Jun 05 2024 | 1,257.10 | 64.40 | 5.40% | 1,191.40 | 1,281.50 | 1,189.60 | 24.00 |
| Jun 04 2024 | 1,192.70 | -2.20 | -0.18% | 1,197.60 | 1,199.20 | 1,165.40 | 28.00 |
| Jun 03 2024 | 1,194.90 | -8.00 | -0.67% | 1,201.30 | 1,232.30 | 1,186.40 | 37.00 |
| Jun 02 2024 | 1,202.90 | -13.30 | -1.09% | 1,217.10 | 1,234.90 | 1,197.30 | 41.00 |
| Jun 01 2024 | 1,216.20 | -21.90 | -1.77% | 1,235.50 | 1,244.90 | 1,213.90 | 16.00 |
| May 31 2024 | 1,238.10 | 4.90 | 0.40% | 1,232.10 | 1,260.50 | 1,227.10 | 16.00 |
| May 30 2024 | 1,233.20 | -31.20 | -2.47% | 1,265.00 | 1,280.50 | 1,228.00 | 22.00 |
| May 29 2024 | 1,264.40 | -37.30 | -2.87% | 1,291.50 | 1,308.00 | 1,248.40 | 29.00 |
| May 28 2024 | 1,301.70 | -22.90 | -1.73% | 1,329.90 | 1,335.00 | 1,301.70 | 13.00 |
| May 27 2024 | 1,324.60 | -29.00 | -2.14% | 1,346.30 | 1,385.20 | 1,317.30 | 29.00 |
| May 26 2024 | 1,353.60 | 40.70 | 3.10% | 1,312.00 | 1,377.70 | 1,310.40 | 51.00 |
| May 25 2024 | 1,312.90 | -6.70 | -0.51% | 1,326.50 | 1,351.60 | 1,289.40 | 21.00 |
| May 24 2024 | 1,319.60 | -58.30 | -4.23% | 1,377.00 | 1,393.00 | 1,269.40 | 34.00 |
| May 23 2024 | 1,377.90 | 70.50 | 5.39% | 1,311.40 | 1,513.90 | 1,303.20 | 47.00 |
| May 22 2024 | 1,307.40 | 10.90 | 0.84% | 1,296.50 | 1,324.70 | 1,242.40 | 32.00 |
| May 21 2024 | 1,296.50 | 107.50 | 9.04% | 1,195.20 | 1,330.40 | 1,183.60 | 31.00 |
| May 20 2024 | 1,189.00 | 82.90 | 7.49% | 1,102.10 | 1,200.20 | 1,100.00 | 23.00 |
| May 19 2024 | 1,106.10 | -13.80 | -1.23% | 1,120.50 | 1,125.10 | 1,101.20 | 29.00 |
| May 18 2024 | 1,119.90 | 18.80 | 1.71% | 1,102.40 | 1,124.30 | 1,081.70 | 26.00 |
| May 17 2024 | 1,101.10 | 33.30 | 3.12% | 1,074.60 | 1,115.20 | 1,067.70 | 25.00 |
| May 16 2024 | 1,067.80 | -1.40 | -0.13% | 1,062.60 | 1,101.40 | 1,050.60 | 25.00 |
| May 15 2024 | 1,069.20 | 62.70 | 6.23% | 1,013.90 | 1,077.50 | 1,003.50 | 25.00 |
| May 14 2024 | 1,006.50 | -75.70 | -7.00% | 1,085.40 | 1,085.40 | 972.50 | 44.00 |
| May 13 2024 | 1,082.20 | -53.20 | -4.69% | 1,135.90 | 1,146.60 | 1,072.90 | 32.00 |
| May 12 2024 | 1,135.40 | -6.90 | -0.60% | 1,152.50 | 1,152.70 | 1,128.30 | 12.00 |
| May 11 2024 | 1,142.30 | -21.80 | -1.87% | 1,170.00 | 1,175.50 | 1,130.30 | 24.00 |
| May 10 2024 | 1,164.10 | -46.60 | -3.85% | 1,215.60 | 1,225.10 | 1,156.00 | 26.00 |
| May 09 2024 | 1,210.70 | -17.50 | -1.42% | 1,235.60 | 1,237.40 | 1,137.60 | 26.00 |
| May 08 2024 | 1,228.20 | 41.00 | 3.45% | 1,186.80 | 1,244.80 | 1,186.80 | 21.00 |
| May 07 2024 | 1,187.20 | -41.90 | -3.41% | 1,231.40 | 1,653.20 | 1,183.40 | 28.00 |
| May 06 2024 | 1,229.10 | -19.20 | -1.54% | 1,253.80 | 1,314.40 | 1,213.10 | 25.00 |
| May 05 2024 | 1,248.30 | -6.50 | -0.52% | 1,256.40 | 1,270.80 | 1,226.40 | 23.00 |
| May 04 2024 | 1,254.80 | -8.20 | -0.65% | 1,262.50 | 1,298.90 | 1,248.70 | 28.00 |
| May 03 2024 | 1,263.00 | -48.20 | -3.68% | 1,317.30 | 1,319.10 | 1,172.50 | 24.00 |
| May 02 2024 | 1,311.20 | 24.70 | 1.92% | 1,288.70 | 1,321.60 | 1,258.40 | 21.00 |
| May 01 2024 | 1,286.50 | 22.20 | 1.76% | 1,270.40 | 1,295.80 | 1,246.70 | 26.00 |
| Apr 30 2024 | 1,264.30 | -93.30 | -6.87% | 1,359.10 | 1,369.90 | 1,253.50 | 19.00 |
| Apr 29 2024 | 1,357.60 | -3.90 | -0.29% | 1,368.30 | 1,390.10 | 1,327.70 | 25.00 |
| Apr 28 2024 | 1,361.50 | -4.00 | -0.29% | 1,363.50 | 1,395.60 | 1,343.70 | 21.00 |
| Apr 27 2024 | 1,365.50 | 38.10 | 2.87% | 1,327.60 | 1,368.20 | 1,296.40 | 15.00 |
| Apr 26 2024 | 1,327.40 | -81.50 | -5.78% | 1,406.60 | 1,420.10 | 1,318.60 | 19.00 |
| Apr 25 2024 | 1,408.90 | 2.50 | 0.18% | 1,408.90 | 1,437.80 | 1,390.90 | 15.00 |
| Apr 24 2024 | 1,406.40 | -11.70 | -0.83% | 1,417.60 | 1,434.90 | 1,379.30 | 12.00 |
| Apr 23 2024 | 1,418.10 | 5.10 | 0.36% | 1,410.90 | 1,448.90 | 1,397.70 | 22.00 |
| Apr 22 2024 | 1,413.00 | 21.70 | 1.56% | 1,390.50 | 1,439.20 | 1,373.50 | 12.00 |
| Apr 21 2024 | 1,391.30 | 27.10 | 1.99% | 1,367.00 | 1,400.80 | 1,333.20 | 17.00 |
| Apr 20 2024 | 1,364.20 | 45.40 | 3.44% | 1,319.80 | 1,381.20 | 1,283.30 | 21.00 |
