Register for streaming realtime charts, analysis tools, and prices.GRAILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,240.28 | -16.47 | -1.31% | 1,248.64 | 1,282.82 | 1,223.59 | 1.00 |
| May 30 2024 | 1,256.75 | 0.980 | 0.08% | 1,313.04 | 1,389.18 | 1,185.00 | 4.00 |
| May 29 2024 | 1,255.77 | -64.19 | -4.86% | 1,312.28 | 1,334.02 | 1,230.93 | 1.00 |
| May 28 2024 | 1,319.96 | -4.99 | -0.38% | 1,323.08 | 1,323.08 | 1,286.18 | 0.00 |
| May 27 2024 | 1,324.95 | -23.85 | -1.77% | 1,327.20 | 1,380.00 | 1,315.01 | 1.00 |
| May 26 2024 | 1,348.80 | 32.17 | 2.44% | 1,286.97 | 1,375.00 | 1,286.97 | 3.00 |
| May 25 2024 | 1,316.63 | -11.56 | -0.87% | 1,328.19 | 1,349.91 | 1,253.53 | 5.00 |
| May 24 2024 | 1,328.19 | -52.25 | -3.79% | 1,367.77 | 1,394.45 | 1,235.37 | 5.00 |
| May 23 2024 | 1,380.44 | 93.48 | 7.26% | 1,313.04 | 1,542.99 | 1,313.04 | 9.00 |
| May 22 2024 | 1,286.96 | -13.84 | -1.06% | 1,300.80 | 1,337.94 | 1,203.68 | 4.00 |
| May 21 2024 | 1,300.80 | 110.51 | 9.28% | 1,191.72 | 1,404.79 | 1,189.86 | 8.00 |
| May 20 2024 | 1,190.29 | 90.62 | 8.24% | 1,095.96 | 1,213.98 | 1,081.88 | 1.00 |
| May 19 2024 | 1,099.67 | -14.43 | -1.30% | 1,110.40 | 1,134.21 | 1,081.05 | 0.00 |
| May 18 2024 | 1,114.10 | 5.42 | 0.49% | 1,095.70 | 1,131.69 | 1,043.10 | 1.00 |
| May 17 2024 | 1,108.68 | 56.15 | 5.33% | 1,053.07 | 1,185.54 | 1,052.17 | 6.00 |
| May 16 2024 | 1,052.53 | 3.05 | 0.29% | 1,049.48 | 1,102.98 | 1,049.48 | 2.00 |
| May 15 2024 | 1,049.48 | 11.94 | 1.15% | 1,002.37 | 1,137.68 | 1,002.37 | 4.00 |
| May 14 2024 | 1,037.54 | -58.84 | -5.37% | 1,080.46 | 1,080.46 | 957.11 | 4.00 |
| May 13 2024 | 1,096.38 | -41.30 | -3.63% | 1,123.77 | 1,131.87 | 980.35 | 3.00 |
| May 12 2024 | 1,137.68 | -10.08 | -0.88% | 1,147.72 | 1,167.27 | 1,137.68 | 0.00 |
| May 11 2024 | 1,147.76 | -31.15 | -2.64% | 1,173.60 | 1,184.13 | 1,137.68 | 1.00 |
| May 10 2024 | 1,178.91 | -33.85 | -2.79% | 1,212.19 | 1,277.64 | 1,149.01 | 2.00 |
| May 09 2024 | 1,212.76 | -10.79 | -0.88% | 1,223.51 | 1,245.00 | 1,212.76 | 0.00 |
| May 08 2024 | 1,223.55 | 69.57 | 6.03% | 1,181.49 | 1,270.10 | 1,180.57 | 1.00 |
| May 07 2024 | 1,153.98 | -61.57 | -5.07% | 1,213.47 | 1,224.05 | 1,153.98 | 1.00 |
| May 06 2024 | 1,215.55 | -9.71 | -0.79% | 1,245.95 | 1,288.29 | 1,186.41 | 4.00 |
| May 05 2024 | 1,225.26 | -0.510 | -0.04% | 1,229.61 | 1,295.19 | 1,202.80 | 1.00 |
| May 04 2024 | 1,225.77 | -34.83 | -2.76% | 1,260.76 | 1,300.00 | 1,200.41 | 2.00 |
| May 03 2024 | 1,260.60 | -77.31 | -5.78% | 1,317.19 | 1,332.21 | 1,080.46 | 11.00 |
| May 02 2024 | 1,337.91 | 57.21 | 4.47% | 1,273.59 | 1,379.13 | 1,262.38 | 2.00 |
| May 01 2024 | 1,280.70 | -19.52 | -1.50% | 1,272.85 | 1,282.68 | 1,240.60 | 3.00 |
| Apr 30 2024 | 1,300.22 | -63.30 | -4.64% | 1,344.78 | 1,392.10 | 1,252.11 | 1.00 |
| Apr 29 2024 | 1,363.52 | 0.160 | 0.01% | 1,363.28 | 1,392.90 | 1,269.26 | 3.00 |
| Apr 28 2024 | 1,363.36 | -2.30 | -0.17% | 1,351.65 | 1,402.31 | 1,348.52 | 0.00 |
| Apr 27 2024 | 1,365.66 | 7.75 | 0.57% | 1,346.01 | 1,365.66 | 1,272.00 | 1.00 |
| Apr 26 2024 | 1,357.91 | -42.09 | -3.01% | 1,400.00 | 1,440.61 | 1,323.70 | 2.00 |
| Apr 25 2024 | 1,400.00 | 32.03 | 2.34% | 1,398.86 | 1,452.37 | 1,325.00 | 6.00 |
| Apr 24 2024 | 1,367.97 | -12.32 | -0.89% | 1,380.25 | 1,420.29 | 1,310.53 | 3.00 |
| Apr 23 2024 | 1,380.29 | -9.71 | -0.70% | 1,390.00 | 1,430.40 | 1,380.00 | 1.00 |
| Apr 22 2024 | 1,390.00 | -15.24 | -1.08% | 1,371.09 | 1,430.09 | 1,369.91 | 1.00 |
| Apr 21 2024 | 1,405.24 | 40.86 | 2.99% | 1,355.85 | 1,405.24 | 1,330.20 | 2.00 |
| Apr 20 2024 | 1,364.38 | 37.06 | 2.79% | 1,314.97 | 1,400.00 | 1,286.41 | 6.00 |
| Apr 19 2024 | 1,327.32 | 24.15 | 1.85% | 1,280.73 | 1,359.43 | 1,253.56 | 4.00 |
| Apr 18 2024 | 1,303.17 | -49.83 | -3.68% | 1,337.94 | 1,369.97 | 1,262.77 | 5.00 |
| Apr 17 2024 | 1,353.00 | -41.97 | -3.01% | 1,393.50 | 1,393.50 | 1,281.24 | 5.00 |
| Apr 16 2024 | 1,394.97 | -23.16 | -1.63% | 1,368.35 | 1,509.20 | 1,258.50 | 7.00 |
| Apr 15 2024 | 1,418.13 | 51.50 | 3.77% | 1,400.00 | 1,452.42 | 1,255.77 | 4.00 |
| Apr 14 2024 | 1,366.63 | -21.08 | -1.52% | 1,354.09 | 1,420.56 | 1,346.02 | 2.00 |
| Apr 13 2024 | 1,387.71 | -104.23 | -6.99% | 1,488.00 | 1,538.20 | 1,305.87 | 7.00 |
| Apr 12 2024 | 1,491.94 | -122.33 | -7.58% | 1,589.65 | 1,703.80 | 1,381.25 | 11.00 |
| Apr 11 2024 | 1,614.27 | -38.57 | -2.33% | 1,651.40 | 1,693.84 | 1,579.24 | 1.00 |
| Apr 10 2024 | 1,652.84 | 14.51 | 0.89% | 1,636.86 | 1,824.32 | 1,556.92 | 4.00 |
| Apr 09 2024 | 1,638.33 | -22.04 | -1.33% | 1,663.05 | 1,676.46 | 1,600.00 | 3.00 |
| Apr 08 2024 | 1,660.37 | 7.62 | 0.46% | 1,681.95 | 1,719.98 | 1,629.30 | 3.00 |
| Apr 07 2024 | 1,652.75 | 3.24 | 0.20% | 1,626.27 | 1,720.59 | 1,608.16 | 1.00 |
| Apr 06 2024 | 1,649.51 | 10.41 | 0.64% | 1,633.11 | 1,652.38 | 1,600.00 | 3.00 |
| Apr 05 2024 | 1,639.10 | -103.18 | -5.92% | 1,747.43 | 1,800.01 | 1,629.56 | 2.00 |
| Apr 04 2024 | 1,742.28 | -4.59 | -0.26% | 1,745.00 | 1,790.80 | 1,703.14 | 3.00 |
| Apr 03 2024 | 1,746.87 | 38.32 | 2.24% | 1,692.85 | 1,799.98 | 1,692.85 | 3.00 |
| Apr 02 2024 | 1,708.55 | -165.60 | -8.84% | 1,907.85 | 1,916.19 | 1,623.91 | 7.00 |
| Apr 01 2024 | 1,874.15 | -171.65 | -8.39% | 2,042.70 | 2,060.10 | 1,821.22 | 6.00 |
| Mar 31 2024 | 2,045.80 | -108.55 | -5.04% | 2,126.81 | 2,174.70 | 2,045.80 | 6.00 |
| Mar 30 2024 | 2,154.35 | -74.77 | -3.35% | 2,256.83 | 2,256.83 | 2,110.42 | 4.00 |
| Mar 29 2024 | 2,229.12 | 47.19 | 2.16% | 2,164.06 | 2,306.15 | 2,164.06 | 4.00 |
| Mar 28 2024 | 2,181.93 | 161.60 | 8.00% | 1,996.53 | 2,468.72 | 1,914.62 | 20.00 |
| Mar 27 2024 | 2,020.33 | -20.49 | -1.00% | 2,036.79 | 2,047.19 | 1,800.26 | 11.00 |
| Mar 26 2024 | 2,040.82 | 3.70 | 0.18% | 2,000.40 | 2,133.76 | 1,921.01 | 24.00 |
| Mar 25 2024 | 2,037.12 | 201.53 | 10.98% | 1,858.04 | 2,041.00 | 1,803.34 | 6.00 |
| Mar 24 2024 | 1,835.59 | -22.87 | -1.23% | 1,858.46 | 1,920.75 | 1,788.18 | 5.00 |
| Mar 23 2024 | 1,858.46 | 62.73 | 3.49% | 1,795.74 | 1,909.32 | 1,773.84 | 3.00 |
| Mar 22 2024 | 1,795.73 | -17.76 | -0.98% | 1,813.88 | 1,842.96 | 1,759.99 | 6.00 |
| Mar 21 2024 | 1,813.49 | -9.85 | -0.54% | 1,824.29 | 1,873.11 | 1,763.48 | 4.00 |
| Mar 20 2024 | 1,823.34 | 56.27 | 3.18% | 1,767.07 | 1,894.78 | 1,659.96 | 11.00 |
| Mar 19 2024 | 1,767.07 | -44.33 | -2.45% | 1,804.04 | 1,804.04 | 1,698.29 | 2.00 |
| Mar 18 2024 | 1,811.40 | -143.96 | -7.36% | 1,947.03 | 1,984.49 | 1,796.50 | 10.00 |
| Mar 17 2024 | 1,955.36 | -6.50 | -0.33% | 1,995.95 | 2,017.37 | 1,850.74 | 9.00 |
| Mar 16 2024 | 1,961.86 | 11.63 | 0.60% | 1,975.96 | 2,035.00 | 1,905.01 | 8.00 |
| Mar 15 2024 | 1,950.23 | -192.64 | -8.99% | 2,075.36 | 2,075.37 | 1,950.10 | 12.00 |
| Mar 14 2024 | 2,142.87 | 0.00 | 0.00% | 2,142.87 | 2,142.87 | 2,142.87 | 0.00 |
| Mar 13 2024 | 2,142.87 | 20.41 | 0.96% | 2,152.39 | 2,239.69 | 2,024.57 | 9.00 |
| Mar 12 2024 | 2,122.46 | -61.24 | -2.80% | 2,178.88 | 2,222.80 | 2,081.64 | 10.00 |
| Mar 11 2024 | 2,183.70 | -63.31 | -2.82% | 2,248.43 | 2,367.29 | 2,163.28 | 14.00 |
| Mar 10 2024 | 2,247.01 | -35.74 | -1.57% | 2,259.25 | 2,303.75 | 2,204.29 | 3.00 |
| Mar 09 2024 | 2,282.75 | -5.30 | -0.23% | 2,292.62 | 2,500.00 | 2,206.00 | 16.00 |
| Mar 08 2024 | 2,288.05 | -21.34 | -0.92% | 2,286.15 | 2,362.06 | 2,204.93 | 8.00 |
| Mar 07 2024 | 2,309.39 | -5.40 | -0.23% | 2,302.91 | 2,334.42 | 2,064.69 | 12.00 |
| Mar 06 2024 | 2,314.79 | 112.56 | 5.11% | 2,202.23 | 2,367.37 | 2,167.67 | 6.00 |
| Mar 05 2024 | 2,202.23 | -227.03 | -9.35% | 2,432.70 | 2,539.00 | 2,160.76 | 17.00 |
| Mar 04 2024 | 2,429.26 | -1.23 | -0.05% | 2,453.33 | 2,565.98 | 2,429.02 | 6.00 |
| Mar 03 2024 | 2,430.49 | -236.77 | -8.88% | 2,688.30 | 2,800.00 | 2,356.53 | 22.00 |
| Mar 02 2024 | 2,667.26 | 222.81 | 9.11% | 2,423.15 | 2,782.70 | 2,418.45 | 16.00 |
