Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Graph Token (Gate.io:GRTETH)
Graph Token (Gate.io:GRTETH) Historical

GRTETH Graph Token

0.000062

-0.00000130 (-2.06%)

03:56:39 - Realtime Data

GRTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	0.000063	0.00000200	3.28%	0.000061	0.000064	0.00006	46,929.00
Jul 14 2024	0.000061	0.00000050	0.83%	0.000061	0.000061	0.000059	47,583.00
Jul 13 2024	0.000061	0.00000200	3.39%	0.000059	0.000061	0.000059	45,262.00
Jul 12 2024	0.000059	0.00000040	0.68%	0.000059	0.00006	0.000058	56,564.00
Jul 11 2024	0.000059	-0.00000100	-1.67%	0.00006	0.000061	0.000058	49,526.00
Jul 10 2024	0.00006	0.00000030	0.50%	0.00006	0.000062	0.000059	49,931.00
Jul 09 2024	0.00006	0.00000100	1.72%	0.000058	0.00006	0.000058	53,349.00
Jul 08 2024	0.000058	-0.00000080	-1.35%	0.000059	0.000061	0.000058	51,229.00
Jul 07 2024	0.000059	-0.00000200	-3.27%	0.000061	0.000061	0.000059	54,206.00
Jul 06 2024	0.000061	0.00000300	5.19%	0.000058	0.000062	0.000058	45,889.00
Jul 05 2024	0.000058	0.00000040	0.70%	0.000057	0.000059	0.000053	54,736.00
Jul 04 2024	0.000057	-0.00000200	-3.34%	0.00006	0.00006	0.000057	51,888.00
Jul 03 2024	0.00006	-0.00000200	-3.22%	0.000062	0.000062	0.00006	48,075.00
Jul 02 2024	0.000062	0.00000200	3.32%	0.00006	0.000062	0.00006	46,982.00
Jul 01 2024	0.00006	-0.00000090	-1.47%	0.000061	0.000062	0.00006	47,531.00
Jun 30 2024	0.000061	0.00000100	1.66%	0.00006	0.000061	0.00006	51,125.00
Jun 29 2024	0.00006	-0.00000100	-1.63%	0.000061	0.000062	0.00006	43,981.00
Jun 28 2024	0.000061	-0.00000200	-3.17%	0.000063	0.000063	0.000061	41,740.00
Jun 27 2024	0.000063	-0.00000200	-3.09%	0.000065	0.000065	0.000063	44,408.00
Jun 26 2024	0.000065	-0.00000020	-0.31%	0.000065	0.000066	0.000064	45,244.00
Jun 25 2024	0.000065	0.00000040	0.62%	0.000065	0.000067	0.000064	44,010.00
Jun 24 2024	0.000065	0.00000500	8.33%	0.00006	0.000065	0.000059	41,116.00
Jun 23 2024	0.00006	-0.00000080	-1.32%	0.000061	0.000063	0.00006	43,337.00
Jun 22 2024	0.000061	-0.00000100	-1.62%	0.000062	0.000063	0.000061	42,887.00
Jun 21 2024	0.000062	-0.00000100	-1.59%	0.000063	0.000064	0.000061	35,368.00
Jun 20 2024	0.000063	0.00000200	3.26%	0.000061	0.000065	0.000061	36,343.00
Jun 19 2024	0.000061	0.00000300	5.18%	0.000058	0.000062	0.000057	40,030.00
Jun 18 2024	0.000058	-0.00000300	-4.92%	0.000061	0.000061	0.000056	43,180.00
Jun 17 2024	0.000061	-0.00000400	-6.14%	0.000065	0.000065	0.00006	43,756.00
Jun 16 2024	0.000065	-0.00000200	-3.00%	0.000067	0.000067	0.000065	39,192.00
Jun 15 2024	0.000067	-0.00000100	-1.47%	0.000068	0.000068	0.000067	40,738.00
Jun 14 2024	0.000068	-0.00000200	-2.85%	0.00007	0.000071	0.000067	35,870.00
Jun 13 2024	0.00007	-0.00000300	-4.09%	0.000074	0.000074	0.00007	29,592.00
Jun 12 2024	0.000073	0.00000400	5.76%	0.00007	0.000075	0.000069	38,174.00
Jun 11 2024	0.00007	-0.00000100	-1.41%	0.000071	0.000072	0.000069	65,258.00
Jun 10 2024	0.000071	-0.00000100	-1.38%	0.000072	0.000072	0.00007	29,005.00
Jun 09 2024	0.000072	0.00	0.00%	0.000072	0.000073	0.000072	25,640.00
Jun 08 2024	0.000072	-0.00000200	-2.70%	0.000074	0.000074	0.000071	31,709.00
Jun 07 2024	0.000074	-0.00000300	-3.89%	0.000077	0.000078	0.00007	42,159.00
Jun 06 2024	0.000077	-0.00000200	-2.54%	0.000079	0.000079	0.000077	31,977.00
Jun 05 2024	0.000079	0.00000020	0.25%	0.000079	0.00008	0.000078	34,631.00
Jun 04 2024	0.000079	0.00000050	0.64%	0.000078	0.000079	0.000078	17,965.00
Jun 03 2024	0.000078	0.00000060	0.78%	0.000078	0.00008	0.000077	32,786.00
Jun 02 2024	0.000077	-0.00000100	-1.28%	0.000078	0.000079	0.000077	30,414.00
Jun 01 2024	0.000078	-0.00000080	-1.01%	0.000079	0.00008	0.000078	30,219.00
May 31 2024	0.000079	-0.00000200	-2.47%	0.000081	0.000081	0.000078	58,993.00
May 30 2024	0.000081	-0.00000100	-1.22%	0.000082	0.000084	0.000081	32,717.00
May 29 2024	0.000082	0.00000050	0.61%	0.000082	0.000084	0.000081	32,936.00
May 28 2024	0.000082	-0.00000200	-2.40%	0.000084	0.000084	0.00008	30,880.00
May 27 2024	0.000084	0.00000040	0.48%	0.000083	0.000085	0.00008	33,503.00
May 26 2024	0.000083	-0.00000400	-4.58%	0.000088	0.000088	0.000082	42,235.00
May 25 2024	0.000087	0.00000010	0.11%	0.000087	0.000088	0.000086	32,187.00
May 24 2024	0.000087	0.00	0.00%	0.000087	0.000088	0.000086	39,324.00
May 23 2024	0.000087	-0.00000500	-5.42%	0.000093	0.000093	0.000084	51,415.00
May 22 2024	0.000092	0.00000300	3.35%	0.00009	0.000095	0.000087	33,166.00
May 21 2024	0.00009	-0.00000300	-3.25%	0.000092	0.000097	0.000089	30,905.00
May 20 2024	0.000092	-0.00000600	-6.13%	0.000098	0.000104	0.000092	35,256.00
May 19 2024	0.000098	-0.00000200	-2.00%	0.0001	0.000101	0.000097	28,090.00
May 18 2024	0.0001	-0.00000200	-1.95%	0.000103	0.000104	0.000099	27,768.00
May 17 2024	0.000103	-0.00000090	-0.87%	0.000103	0.000106	0.000101	31,070.00
May 16 2024	0.000103	0.00000400	4.01%	0.0001	0.000104	0.0001	30,207.00
May 15 2024	0.0001	0.00000800	8.72%	0.000092	0.000101	0.000091	60,419.00
May 14 2024	0.000092	-0.00000300	-3.17%	0.000094	0.000095	0.000092	33,039.00
May 13 2024	0.000095	-0.00000060	-0.63%	0.000095	0.000097	0.000091	38,417.00
May 12 2024	0.000095	-0.00000300	-3.06%	0.000099	0.0001	0.000095	34,883.00
May 11 2024	0.000098	-0.00000200	-2.01%	0.0001	0.000103	0.000098	36,299.00
May 10 2024	0.0001	0.00000200	2.06%	0.000097	0.000104	0.000096	36,613.00
May 09 2024	0.000097	0.00000900	10.19%	0.000088	0.000098	0.000088	33,567.00
May 08 2024	0.000088	-0.00000500	-5.39%	0.000093	0.000093	0.000088	30,847.00
May 07 2024	0.000093	0.00000090	0.98%	0.000092	0.000096	0.000092	30,322.00
May 06 2024	0.000092	-0.00000200	-2.13%	0.000094	0.000096	0.000092	30,568.00
May 05 2024	0.000094	0.00000500	5.64%	0.000089	0.000095	0.000086	33,141.00
May 04 2024	0.000089	-0.00000010	-0.11%	0.000089	0.000091	0.000089	38,818.00
May 03 2024	0.000089	0.00000400	4.73%	0.000084	0.000091	0.000084	33,960.00
May 02 2024	0.000085	0.00000300	3.68%	0.000082	0.000085	0.00008	37,418.00
May 01 2024	0.000082	0.00000300	3.84%	0.000078	0.000082	0.000078	44,051.00
Apr 30 2024	0.000078	-0.00000200	-2.51%	0.00008	0.00008	0.000078	39,722.00
Apr 29 2024	0.00008	0.00000100	1.27%	0.000079	0.00008	0.000078	36,534.00
Apr 28 2024	0.000079	-0.00000300	-3.69%	0.000081	0.000083	0.000079	34,354.00
Apr 27 2024	0.000081	-0.00000100	-1.21%	0.000083	0.000086	0.000081	37,967.00
Apr 26 2024	0.000083	-0.00000200	-2.37%	0.000084	0.000086	0.000082	35,583.00
Apr 25 2024	0.000085	-0.00000100	-1.17%	0.000086	0.000086	0.000084	42,972.00
Apr 24 2024	0.000086	-0.00000500	-5.48%	0.000091	0.000092	0.000086	35,364.00
Apr 23 2024	0.000091	-0.00000300	-3.17%	0.000094	0.000097	0.000091	32,896.00
Apr 22 2024	0.000095	0.00000500	5.59%	0.000089	0.000096	0.000089	40,380.00
Apr 21 2024	0.000089	-0.00000400	-4.30%	0.000092	0.000093	0.000089	33,469.00
Apr 20 2024	0.000093	0.00000900	10.71%	0.000084	0.000095	0.000084	34,973.00
Apr 19 2024	0.000084	0.00000080	0.96%	0.000083	0.000086	0.000081	39,074.00
Apr 18 2024	0.000083	0.00000200	2.48%	0.000081	0.000084	0.000079	40,183.00
Apr 17 2024	0.000081	-0.00000300	-3.58%	0.000084	0.000084	0.000081	38,392.00

Delayed Upgrade Clock