The Graph (GRT) Historická data
Daily The Graph price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days GRT moved from $0.0620 to $0.0245 (−60.45%), with a high of $0.0769 and a low of $0.0130.
| Datum | Otevření | Maximum | Minimum | Zavření | Změna |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.0248 | $0.0250 | $0.0238 | $0.0245 | 1.01% |
| Oct 16, 2026 | $0.0251 | $0.0259 | $0.0244 | $0.0248 | 1.43% |
| Oct 15, 2026 | $0.0252 | $0.0253 | $0.0233 | $0.0251 | 0.24% |
| Oct 14, 2026 | $0.0261 | $0.0267 | $0.0250 | $0.0251 | 3.83% |
| Oct 13, 2026 | $0.0254 | $0.0271 | $0.0246 | $0.0262 | 2.87% |
| Oct 12, 2026 | $0.0281 | $0.0282 | $0.0254 | $0.0254 | 9.50% |
| Oct 11, 2026 | $0.0270 | $0.0284 | $0.0264 | $0.0281 | 4.19% |
| Oct 10, 2026 | $0.0273 | $0.0277 | $0.0268 | $0.0270 | 1.14% |
| Oct 9, 2026 | $0.0260 | $0.0274 | $0.0258 | $0.0273 | 4.96% |
| Oct 8, 2026 | $0.0276 | $0.0283 | $0.0253 | $0.0260 | 5.73% |
| Oct 7, 2026 | $0.0291 | $0.0292 | $0.0266 | $0.0276 | 5.29% |
| Oct 6, 2026 | $0.0296 | $0.0298 | $0.0288 | $0.0291 | 1.49% |
| Oct 5, 2026 | $0.0295 | $0.0310 | $0.0290 | $0.0296 | 0.20% |
| Oct 4, 2026 | $0.0283 | $0.0300 | $0.0281 | $0.0295 | 4.38% |
| Oct 3, 2026 | $0.0286 | $0.0291 | $0.0280 | $0.0283 | 1.01% |
| Oct 2, 2026 | $0.0281 | $0.0297 | $0.0272 | $0.0286 | 1.74% |
| Oct 1, 2026 | $0.0293 | $0.0300 | $0.0278 | $0.0281 | 3.97% |
| Sep 30, 2026 | $0.0292 | $0.0300 | $0.0284 | $0.0292 | 0.14% |
| Sep 29, 2026 | $0.0306 | $0.0311 | $0.0289 | $0.0292 | 4.48% |
| Sep 28, 2026 | $0.0359 | $0.0366 | $0.0301 | $0.0306 | 14.89% |
| Sep 27, 2026 | $0.0276 | $0.0367 | $0.0271 | $0.0360 | 30.42% |
| Sep 26, 2026 | $0.0283 | $0.0285 | $0.0271 | $0.0276 | 2.51% |
| Sep 25, 2026 | $0.0263 | $0.0289 | $0.0254 | $0.0283 | 7.81% |
| Sep 24, 2026 | $0.0249 | $0.0265 | $0.0244 | $0.0263 | 5.29% |
| Sep 23, 2026 | $0.0254 | $0.0278 | $0.0247 | $0.0249 | 2.20% |
| Sep 22, 2026 | $0.0236 | $0.0260 | $0.0231 | $0.0255 | 7.84% |
| Sep 21, 2026 | $0.0222 | $0.0241 | $0.0220 | $0.0236 | 6.26% |
| Sep 20, 2026 | $0.0206 | $0.0227 | $0.0201 | $0.0222 | 8.07% |
| Sep 19, 2026 | $0.0205 | $0.0209 | $0.0199 | $0.0206 | 0.44% |
| Sep 18, 2026 | $0.0190 | $0.0207 | $0.0188 | $0.0205 | 8.22% |
| Sep 17, 2026 | $0.0182 | $0.0190 | $0.0178 | $0.0190 | 4.34% |
| Sep 16, 2026 | $0.0173 | $0.0182 | $0.0169 | $0.0182 | 5.21% |
| Sep 15, 2026 | $0.0184 | $0.0185 | $0.0171 | $0.0173 | 5.99% |
| Sep 14, 2026 | $0.0184 | $0.0191 | $0.0181 | $0.0183 | 0.27% |
| Sep 13, 2026 | $0.0182 | $0.0192 | $0.0181 | $0.0184 | 0.77% |
| Sep 12, 2026 | $0.0175 | $0.0185 | $0.0175 | $0.0182 | 3.93% |
| Sep 11, 2026 | $0.0177 | $0.0184 | $0.0172 | $0.0176 | 0.96% |
| Sep 10, 2026 | $0.0188 | $0.0188 | $0.0177 | $0.0177 | 5.60% |
| Sep 9, 2026 | $0.0194 | $0.0200 | $0.0183 | $0.0188 | 3.25% |
| Sep 8, 2026 | $0.0193 | $0.0200 | $0.0189 | $0.0194 | 0.31% |
| Sep 7, 2026 | $0.0197 | $0.0197 | $0.0189 | $0.0193 | 1.58% |
| Sep 6, 2026 | $0.0182 | $0.0213 | $0.0181 | $0.0197 | 7.97% |
| Sep 5, 2026 | $0.0169 | $0.0183 | $0.0168 | $0.0182 | 7.95% |
| Sep 4, 2026 | $0.0172 | $0.0175 | $0.0165 | $0.0169 | 2.09% |
| Sep 3, 2026 | $0.0162 | $0.0175 | $0.0162 | $0.0172 | 6.16% |
| Sep 2, 2026 | $0.0163 | $0.0165 | $0.0159 | $0.0162 | 0.18% |
| Sep 1, 2026 | $0.0164 | $0.0167 | $0.0160 | $0.0162 | 0.79% |
| Aug 31, 2026 | $0.0161 | $0.0165 | $0.0161 | $0.0164 | 1.61% |
| Aug 30, 2026 | $0.0166 | $0.0168 | $0.0159 | $0.0161 | 2.60% |
| Aug 29, 2026 | $0.0167 | $0.0168 | $0.0163 | $0.0166 | 1.02% |
| Aug 28, 2026 | $0.0177 | $0.0181 | $0.0162 | $0.0167 | 5.37% |
| Aug 27, 2026 | $0.0180 | $0.0185 | $0.0173 | $0.0177 | 1.50% |
| Aug 26, 2026 | $0.0176 | $0.0181 | $0.0170 | $0.0180 | 1.99% |
| Aug 25, 2026 | $0.0178 | $0.0193 | $0.0173 | $0.0176 | 0.90% |
| Aug 24, 2026 | $0.0177 | $0.0182 | $0.0170 | $0.0178 | 0.57% |
| Aug 23, 2026 | $0.0162 | $0.0180 | $0.0153 | $0.0177 | 8.95% |
| Aug 22, 2026 | $0.0173 | $0.0182 | $0.0159 | $0.0162 | 6.20% |
| Aug 21, 2026 | $0.0150 | $0.0173 | $0.0150 | $0.0173 | 15.28% |
| Aug 20, 2026 | $0.0140 | $0.0150 | $0.0138 | $0.0150 | 7.38% |
| Aug 19, 2026 | $0.0132 | $0.0141 | $0.0130 | $0.0140 | 5.84% |
| Aug 18, 2026 | $0.0135 | $0.0135 | $0.0130 | $0.0132 | 2.08% |
| Aug 17, 2026 | $0.0133 | $0.0136 | $0.0132 | $0.0135 | 1.43% |
| Aug 16, 2026 | $0.0135 | $0.0136 | $0.0132 | $0.0133 | 1.85% |
| Aug 15, 2026 | $0.0135 | $0.0138 | $0.0135 | $0.0135 | 0.07% |
| Aug 14, 2026 | $0.0136 | $0.0137 | $0.0133 | $0.0135 | 0.52% |
| Aug 13, 2026 | $0.0134 | $0.0139 | $0.0133 | $0.0136 | 1.12% |
| Aug 12, 2026 | $0.0138 | $0.0141 | $0.0132 | $0.0134 | 2.61% |
| Aug 11, 2026 | $0.0142 | $0.0143 | $0.0137 | $0.0138 | 2.61% |
| Aug 10, 2026 | $0.0145 | $0.0147 | $0.0141 | $0.0142 | 2.01% |
| Aug 9, 2026 | $0.0145 | $0.0149 | $0.0144 | $0.0145 | 0.28% |
| Aug 8, 2026 | $0.0145 | $0.0147 | $0.0143 | $0.0145 | 0.14% |
| Aug 7, 2026 | $0.0145 | $0.0146 | $0.0142 | $0.0145 | 0.07% |
| Aug 6, 2026 | $0.0149 | $0.0149 | $0.0144 | $0.0145 | 2.42% |
| Aug 5, 2026 | $0.0146 | $0.0151 | $0.0142 | $0.0148 | 1.57% |
| Aug 4, 2026 | $0.0148 | $0.0149 | $0.0145 | $0.0146 | 1.28% |
| Aug 3, 2026 | $0.0147 | $0.0149 | $0.0143 | $0.0148 | 0.54% |
| Aug 2, 2026 | $0.0141 | $0.0148 | $0.0141 | $0.0147 | 3.96% |
| Aug 1, 2026 | $0.0143 | $0.0146 | $0.0141 | $0.0141 | 1.40% |
| Jul 31, 2026 | $0.0150 | $0.0151 | $0.0142 | $0.0143 | 4.41% |
| Jul 30, 2026 | $0.0149 | $0.0151 | $0.0147 | $0.0150 | 0.34% |
| Jul 29, 2026 | $0.0153 | $0.0154 | $0.0146 | $0.0149 | 2.29% |
| Jul 28, 2026 | $0.0153 | $0.0153 | $0.0148 | $0.0153 | 0.26% |
| Jul 27, 2026 | $0.0161 | $0.0163 | $0.0152 | $0.0153 | 5.15% |
| Jul 26, 2026 | $0.0162 | $0.0164 | $0.0159 | $0.0161 | 0.68% |
| Jul 25, 2026 | $0.0158 | $0.0164 | $0.0156 | $0.0162 | 2.79% |
| Jul 24, 2026 | $0.0159 | $0.0163 | $0.0157 | $0.0158 | 0.32% |
| Jul 23, 2026 | $0.0165 | $0.0166 | $0.0158 | $0.0159 | 4.17% |
| Jul 22, 2026 | $0.0168 | $0.0168 | $0.0163 | $0.0166 | 1.37% |
| Jul 21, 2026 | $0.0166 | $0.0170 | $0.0165 | $0.0168 | 0.84% |
| Jul 20, 2026 | $0.0165 | $0.0168 | $0.0161 | $0.0166 | 1.03% |
| Jul 19, 2026 | $0.0170 | $0.0170 | $0.0163 | $0.0165 | 2.95% |
| Jul 18, 2026 | $0.0171 | $0.0171 | $0.0168 | $0.0170 | 0.88% |
| Jul 17, 2026 | $0.0172 | $0.0174 | $0.0169 | $0.0171 | 0.52% |
| Jul 16, 2026 | $0.0177 | $0.0179 | $0.0172 | $0.0172 | 2.93% |
| Jul 15, 2026 | $0.0177 | $0.0180 | $0.0176 | $0.0177 | 0.34% |
| Jul 14, 2026 | $0.0172 | $0.0178 | $0.0172 | $0.0176 | 2.26% |
| Jul 13, 2026 | $0.0174 | $0.0177 | $0.0169 | $0.0172 | 1.20% |
| Jul 12, 2026 | $0.0175 | $0.0178 | $0.0174 | $0.0175 | 0.40% |
| Jul 11, 2026 | $0.0177 | $0.0182 | $0.0175 | $0.0175 | 0.68% |
| Jul 10, 2026 | $0.0174 | $0.0181 | $0.0173 | $0.0176 | 1.15% |
| Jul 9, 2026 | $0.0175 | $0.0178 | $0.0173 | $0.0174 | 0.63% |
| Jul 8, 2026 | $0.0178 | $0.0180 | $0.0173 | $0.0175 | 1.68% |
| Jul 7, 2026 | $0.0184 | $0.0184 | $0.0177 | $0.0178 | 3.20% |
| Jul 6, 2026 | $0.0187 | $0.0191 | $0.0180 | $0.0184 | 1.55% |
| Jul 5, 2026 | $0.0188 | $0.0189 | $0.0183 | $0.0187 | 0.85% |
| Jul 4, 2026 | $0.0193 | $0.0194 | $0.0188 | $0.0188 | 2.64% |
| Jul 3, 2026 | $0.0182 | $0.0195 | $0.0181 | $0.0193 | 6.56% |
| Jul 2, 2026 | $0.0178 | $0.0185 | $0.0176 | $0.0181 | 2.08% |
| Jul 1, 2026 | $0.0177 | $0.0181 | $0.0173 | $0.0178 | 0.28% |
| Jun 30, 2026 | $0.0179 | $0.0183 | $0.0173 | $0.0177 | 1.23% |
| Jun 29, 2026 | $0.0176 | $0.0188 | $0.0174 | $0.0179 | 1.65% |
| Jun 28, 2026 | $0.0177 | $0.0180 | $0.0174 | $0.0176 | 0.34% |
| Jun 27, 2026 | $0.0180 | $0.0184 | $0.0176 | $0.0177 | 1.83% |
| Jun 26, 2026 | $0.0181 | $0.0184 | $0.0173 | $0.0180 | 0.39% |
| Jun 25, 2026 | $0.0185 | $0.0188 | $0.0171 | $0.0180 | 2.49% |
| Jun 24, 2026 | $0.0190 | $0.0191 | $0.0175 | $0.0185 | 3.00% |
| Jun 23, 2026 | $0.0194 | $0.0195 | $0.0185 | $0.0190 | 2.11% |
| Jun 22, 2026 | $0.0195 | $0.0202 | $0.0193 | $0.0195 | 0.15% |
| Jun 21, 2026 | $0.0199 | $0.0207 | $0.0195 | $0.0195 | 2.11% |
| Jun 20, 2026 | $0.0194 | $0.0199 | $0.0191 | $0.0199 | 2.16% |
| Jun 19, 2026 | $0.0196 | $0.0201 | $0.0191 | $0.0194 | 0.72% |
| Jun 18, 2026 | $0.0195 | $0.0196 | $0.0186 | $0.0196 | 0.26% |
| Jun 17, 2026 | $0.0200 | $0.0206 | $0.0192 | $0.0195 | 2.25% |
| Jun 16, 2026 | $0.0204 | $0.0206 | $0.0196 | $0.0200 | 2.01% |
| Jun 15, 2026 | $0.0202 | $0.0215 | $0.0200 | $0.0204 | 0.99% |
| Jun 14, 2026 | $0.0200 | $0.0203 | $0.0194 | $0.0201 | 0.70% |
| Jun 13, 2026 | $0.0200 | $0.0203 | $0.0196 | $0.0200 | 0.20% |
| Jun 12, 2026 | $0.0198 | $0.0201 | $0.0194 | $0.0200 | 1.01% |
| Jun 11, 2026 | $0.0187 | $0.0198 | $0.0187 | $0.0198 | 5.50% |
| Jun 10, 2026 | $0.0196 | $0.0197 | $0.0185 | $0.0187 | 4.24% |
| Jun 9, 2026 | $0.0200 | $0.0201 | $0.0190 | $0.0196 | 2.15% |
| Jun 8, 2026 | $0.0201 | $0.0205 | $0.0197 | $0.0200 | 0.65% |
| Jun 7, 2026 | $0.0198 | $0.0210 | $0.0194 | $0.0201 | 1.82% |
| Jun 6, 2026 | $0.0201 | $0.0203 | $0.0188 | $0.0197 | 1.74% |
| Jun 5, 2026 | $0.0218 | $0.0219 | $0.0192 | $0.0201 | 7.72% |
| Jun 4, 2026 | $0.0231 | $0.0233 | $0.0212 | $0.0218 | 5.84% |
| Jun 3, 2026 | $0.0231 | $0.0245 | $0.0226 | $0.0231 | 0.30% |
| Jun 2, 2026 | $0.0252 | $0.0252 | $0.0224 | $0.0231 | 8.35% |
| Jun 1, 2026 | $0.0260 | $0.0270 | $0.0247 | $0.0252 | 3.23% |
| May 31, 2026 | $0.0265 | $0.0266 | $0.0254 | $0.0260 | 1.81% |
| May 30, 2026 | $0.0260 | $0.0272 | $0.0256 | $0.0265 | 1.93% |
| May 29, 2026 | $0.0267 | $0.0276 | $0.0252 | $0.0260 | 2.55% |
| May 28, 2026 | $0.0273 | $0.0274 | $0.0257 | $0.0267 | 2.42% |
| May 27, 2026 | $0.0281 | $0.0295 | $0.0270 | $0.0273 | 2.88% |
| May 26, 2026 | $0.0277 | $0.0301 | $0.0267 | $0.0281 | 1.52% |
| May 25, 2026 | $0.0259 | $0.0286 | $0.0257 | $0.0277 | 7.00% |
| May 24, 2026 | $0.0268 | $0.0269 | $0.0253 | $0.0258 | 3.51% |
| May 23, 2026 | $0.0259 | $0.0278 | $0.0251 | $0.0268 | 3.40% |
| May 22, 2026 | $0.0254 | $0.0278 | $0.0252 | $0.0259 | 2.01% |
| May 21, 2026 | $0.0251 | $0.0258 | $0.0250 | $0.0254 | 1.36% |
| May 20, 2026 | $0.0247 | $0.0253 | $0.0245 | $0.0250 | 1.50% |
| May 19, 2026 | $0.0253 | $0.0254 | $0.0245 | $0.0247 | 2.45% |
| May 18, 2026 | $0.0247 | $0.0255 | $0.0244 | $0.0253 | 2.55% |
| May 17, 2026 | $0.0255 | $0.0256 | $0.0240 | $0.0247 | 3.25% |
| May 16, 2026 | $0.0270 | $0.0272 | $0.0253 | $0.0255 | 5.56% |
| May 15, 2026 | $0.0280 | $0.0282 | $0.0266 | $0.0270 | 3.51% |
| May 14, 2026 | $0.0274 | $0.0295 | $0.0268 | $0.0280 | 1.86% |
| May 13, 2026 | $0.0289 | $0.0295 | $0.0273 | $0.0275 | 5.15% |
| May 12, 2026 | $0.0284 | $0.0299 | $0.0279 | $0.0289 | 1.79% |
| May 11, 2026 | $0.0286 | $0.0291 | $0.0275 | $0.0284 | 0.46% |
| May 10, 2026 | $0.0271 | $0.0304 | $0.0267 | $0.0286 | 5.20% |
| May 9, 2026 | $0.0276 | $0.0279 | $0.0267 | $0.0272 | 1.45% |
| May 8, 2026 | $0.0260 | $0.0280 | $0.0258 | $0.0276 | 5.96% |
| May 7, 2026 | $0.0265 | $0.0267 | $0.0256 | $0.0260 | 1.96% |
| May 6, 2026 | $0.0258 | $0.0267 | $0.0255 | $0.0265 | 2.87% |
| May 5, 2026 | $0.0245 | $0.0258 | $0.0244 | $0.0258 | 5.35% |
| May 4, 2026 | $0.0245 | $0.0252 | $0.0244 | $0.0245 | 0.29% |
| May 3, 2026 | $0.0248 | $0.0249 | $0.0243 | $0.0245 | 1.17% |
| May 2, 2026 | $0.0242 | $0.0251 | $0.0241 | $0.0248 | 2.81% |
| May 1, 2026 | $0.0241 | $0.0245 | $0.0240 | $0.0242 | 0.08% |
| Apr 30, 2026 | $0.0244 | $0.0246 | $0.0239 | $0.0241 | 0.99% |
| Apr 29, 2026 | $0.0247 | $0.0253 | $0.0239 | $0.0243 | 1.38% |
| Apr 28, 2026 | $0.0247 | $0.0248 | $0.0242 | $0.0247 | 0.08% |
| Apr 27, 2026 | $0.0251 | $0.0254 | $0.0242 | $0.0247 | 1.44% |
| Apr 26, 2026 | $0.0247 | $0.0253 | $0.0245 | $0.0251 | 1.38% |
| Apr 25, 2026 | $0.0248 | $0.0256 | $0.0245 | $0.0247 | 0.44% |
| Apr 24, 2026 | $0.0247 | $0.0252 | $0.0244 | $0.0248 | 0.45% |
| Apr 23, 2026 | $0.0247 | $0.0249 | $0.0243 | $0.0247 | 0.04% |
| Apr 22, 2026 | $0.0247 | $0.0255 | $0.0246 | $0.0247 | 0.12% |
| Apr 21, 2026 | $0.0250 | $0.0259 | $0.0243 | $0.0247 | 1.20% |
| Apr 20, 2026 | $0.0243 | $0.0256 | $0.0243 | $0.0250 | 2.97% |
| Apr 19, 2026 | $0.0249 | $0.0252 | $0.0242 | $0.0243 | 2.57% |
| Apr 18, 2026 | $0.0260 | $0.0266 | $0.0249 | $0.0249 | 4.31% |
| Apr 17, 2026 | $0.0257 | $0.0266 | $0.0253 | $0.0260 | 1.01% |
| Apr 16, 2026 | $0.0248 | $0.0260 | $0.0247 | $0.0257 | 3.71% |
| Apr 15, 2026 | $0.0240 | $0.0249 | $0.0238 | $0.0248 | 3.50% |
| Apr 14, 2026 | $0.0247 | $0.0248 | $0.0238 | $0.0240 | 2.84% |
| Apr 13, 2026 | $0.0236 | $0.0248 | $0.0234 | $0.0247 | 4.57% |
| Apr 12, 2026 | $0.0243 | $0.0243 | $0.0235 | $0.0236 | 2.76% |
| Apr 11, 2026 | $0.0244 | $0.0245 | $0.0239 | $0.0243 | 0.70% |
| Apr 10, 2026 | $0.0242 | $0.0247 | $0.0239 | $0.0244 | 0.70% |
| Apr 9, 2026 | $0.0238 | $0.0246 | $0.0237 | $0.0242 | 1.81% |
| Apr 8, 2026 | $0.0251 | $0.0252 | $0.0237 | $0.0238 | 5.06% |
| Apr 7, 2026 | $0.0237 | $0.0252 | $0.0233 | $0.0251 | 5.73% |
| Apr 6, 2026 | $0.0239 | $0.0248 | $0.0234 | $0.0237 | 0.79% |
| Apr 5, 2026 | $0.0242 | $0.0242 | $0.0233 | $0.0239 | 1.16% |
| Apr 4, 2026 | $0.0239 | $0.0245 | $0.0238 | $0.0242 | 1.00% |
| Apr 3, 2026 | $0.0237 | $0.0246 | $0.0236 | $0.0239 | 1.06% |
| Apr 2, 2026 | $0.0244 | $0.0246 | $0.0233 | $0.0237 | 2.91% |
| Apr 1, 2026 | $0.0241 | $0.0251 | $0.0240 | $0.0243 | 0.87% |
| Mar 31, 2026 | $0.0237 | $0.0243 | $0.0234 | $0.0241 | 1.73% |
| Mar 30, 2026 | $0.0234 | $0.0246 | $0.0234 | $0.0237 | 1.07% |
| Mar 29, 2026 | $0.0237 | $0.0238 | $0.0229 | $0.0234 | 1.14% |
| Mar 28, 2026 | $0.0238 | $0.0244 | $0.0234 | $0.0237 | 0.38% |
| Mar 27, 2026 | $0.0243 | $0.0246 | $0.0236 | $0.0238 | 2.18% |
| Mar 26, 2026 | $0.0255 | $0.0255 | $0.0240 | $0.0243 | 4.74% |
| Mar 25, 2026 | $0.0253 | $0.0257 | $0.0252 | $0.0255 | 0.91% |
| Mar 24, 2026 | $0.0253 | $0.0255 | $0.0247 | $0.0252 | 0.32% |
| Mar 23, 2026 | $0.0244 | $0.0257 | $0.0240 | $0.0253 | 3.60% |
| Mar 22, 2026 | $0.0253 | $0.0255 | $0.0242 | $0.0244 | 3.52% |
| Mar 21, 2026 | $0.0261 | $0.0263 | $0.0252 | $0.0253 | 2.87% |
| Mar 20, 2026 | $0.0257 | $0.0268 | $0.0257 | $0.0261 | 1.48% |
| Mar 19, 2026 | $0.0267 | $0.0269 | $0.0255 | $0.0257 | 3.64% |
| Mar 18, 2026 | $0.0279 | $0.0283 | $0.0263 | $0.0267 | 4.31% |
| Mar 17, 2026 | $0.0281 | $0.0283 | $0.0272 | $0.0279 | 0.82% |
| Mar 16, 2026 | $0.0269 | $0.0284 | $0.0267 | $0.0281 | 4.38% |
| Mar 15, 2026 | $0.0262 | $0.0272 | $0.0260 | $0.0269 | 2.75% |
| Mar 14, 2026 | $0.0268 | $0.0270 | $0.0259 | $0.0262 | 2.39% |
| Mar 13, 2026 | $0.0277 | $0.0293 | $0.0267 | $0.0268 | 3.18% |
| Mar 12, 2026 | $0.0259 | $0.0300 | $0.0253 | $0.0277 | 6.91% |
| Mar 11, 2026 | $0.0250 | $0.0263 | $0.0248 | $0.0259 | 3.68% |
| Mar 10, 2026 | $0.0251 | $0.0259 | $0.0249 | $0.0250 | 0.44% |
| Mar 9, 2026 | $0.0247 | $0.0258 | $0.0247 | $0.0251 | 1.46% |
| Mar 8, 2026 | $0.0251 | $0.0256 | $0.0245 | $0.0247 | 1.67% |
| Mar 7, 2026 | $0.0257 | $0.0258 | $0.0249 | $0.0251 | 2.37% |
| Mar 6, 2026 | $0.0263 | $0.0266 | $0.0252 | $0.0257 | 2.36% |
| Mar 5, 2026 | $0.0268 | $0.0270 | $0.0258 | $0.0263 | 1.79% |
| Mar 4, 2026 | $0.0260 | $0.0272 | $0.0256 | $0.0268 | 2.80% |
| Mar 3, 2026 | $0.0261 | $0.0265 | $0.0253 | $0.0260 | 0.23% |
| Mar 2, 2026 | $0.0256 | $0.0270 | $0.0254 | $0.0261 | 1.80% |
| Mar 1, 2026 | $0.0266 | $0.0273 | $0.0250 | $0.0256 | 3.54% |
| Feb 28, 2026 | $0.0262 | $0.0266 | $0.0244 | $0.0266 | 1.45% |
| Feb 27, 2026 | $0.0267 | $0.0275 | $0.0256 | $0.0262 | 2.02% |
| Feb 26, 2026 | $0.0278 | $0.0280 | $0.0261 | $0.0267 | 3.92% |
| Feb 25, 2026 | $0.0257 | $0.0291 | $0.0256 | $0.0278 | 8.01% |
| Feb 24, 2026 | $0.0260 | $0.0264 | $0.0254 | $0.0257 | 1.31% |
| Feb 23, 2026 | $0.0267 | $0.0270 | $0.0256 | $0.0260 | 2.58% |
| Feb 22, 2026 | $0.0279 | $0.0280 | $0.0265 | $0.0267 | 4.30% |
| Feb 21, 2026 | $0.0272 | $0.0297 | $0.0272 | $0.0279 | 2.57% |
| Feb 20, 2026 | $0.0265 | $0.0274 | $0.0260 | $0.0272 | 2.87% |
| Feb 19, 2026 | $0.0269 | $0.0271 | $0.0260 | $0.0265 | 1.56% |
| Feb 18, 2026 | $0.0278 | $0.0281 | $0.0265 | $0.0269 | 3.20% |
| Feb 17, 2026 | $0.0282 | $0.0282 | $0.0274 | $0.0278 | 1.60% |
| Feb 16, 2026 | $0.0279 | $0.0284 | $0.0273 | $0.0282 | 1.15% |
| Feb 15, 2026 | $0.0290 | $0.0294 | $0.0272 | $0.0279 | 4.03% |
| Feb 14, 2026 | $0.0276 | $0.0295 | $0.0276 | $0.0290 | 5.37% |
| Feb 13, 2026 | $0.0268 | $0.0279 | $0.0262 | $0.0276 | 2.80% |
| Feb 12, 2026 | $0.0261 | $0.0276 | $0.0259 | $0.0268 | 2.68% |
| Feb 11, 2026 | $0.0265 | $0.0269 | $0.0254 | $0.0261 | 1.70% |
| Feb 10, 2026 | $0.0271 | $0.0273 | $0.0262 | $0.0265 | 2.25% |
| Feb 9, 2026 | $0.0275 | $0.0278 | $0.0264 | $0.0272 | 1.31% |
| Feb 8, 2026 | $0.0281 | $0.0283 | $0.0273 | $0.0275 | 1.99% |
| Feb 7, 2026 | $0.0286 | $0.0289 | $0.0273 | $0.0281 | 1.99% |
| Feb 6, 2026 | $0.0247 | $0.0295 | $0.0226 | $0.0287 | 15.85% |
| Feb 5, 2026 | $0.0291 | $0.0295 | $0.0240 | $0.0247 | 14.95% |
| Feb 4, 2026 | $0.0297 | $0.0303 | $0.0283 | $0.0291 | 1.89% |
| Feb 3, 2026 | $0.0305 | $0.0310 | $0.0283 | $0.0297 | 2.69% |
| Feb 2, 2026 | $0.0296 | $0.0311 | $0.0288 | $0.0305 | 2.94% |
| Feb 1, 2026 | $0.0303 | $0.0313 | $0.0290 | $0.0296 | 2.15% |
| Jan 31, 2026 | $0.0331 | $0.0331 | $0.0267 | $0.0303 | 8.56% |
| Jan 30, 2026 | $0.0340 | $0.0342 | $0.0322 | $0.0331 | 2.65% |
| Jan 29, 2026 | $0.0370 | $0.0371 | $0.0331 | $0.0340 | 8.06% |
| Jan 28, 2026 | $0.0367 | $0.0372 | $0.0355 | $0.0370 | 0.76% |
| Jan 27, 2026 | $0.0361 | $0.0371 | $0.0354 | $0.0367 | 1.58% |
| Jan 26, 2026 | $0.0350 | $0.0371 | $0.0349 | $0.0361 | 3.29% |
| Jan 25, 2026 | $0.0366 | $0.0368 | $0.0343 | $0.0350 | 4.32% |
| Jan 24, 2026 | $0.0367 | $0.0370 | $0.0362 | $0.0366 | 0.46% |
| Jan 23, 2026 | $0.0365 | $0.0377 | $0.0360 | $0.0367 | 0.71% |
| Jan 22, 2026 | $0.0368 | $0.0379 | $0.0357 | $0.0365 | 0.95% |
| Jan 21, 2026 | $0.0361 | $0.0379 | $0.0358 | $0.0368 | 2.05% |
| Jan 20, 2026 | $0.0386 | $0.0391 | $0.0358 | $0.0361 | 6.58% |
| Jan 19, 2026 | $0.0404 | $0.0404 | $0.0345 | $0.0386 | 4.39% |
| Jan 18, 2026 | $0.0427 | $0.0434 | $0.0403 | $0.0404 | 5.50% |
| Jan 17, 2026 | $0.0415 | $0.0447 | $0.0414 | $0.0427 | 2.94% |
| Jan 16, 2026 | $0.0409 | $0.0421 | $0.0394 | $0.0415 | 1.57% |
| Jan 15, 2026 | $0.0422 | $0.0423 | $0.0401 | $0.0409 | 3.18% |
| Jan 14, 2026 | $0.0435 | $0.0439 | $0.0420 | $0.0422 | 3.12% |
| Jan 13, 2026 | $0.0406 | $0.0443 | $0.0405 | $0.0435 | 7.14% |
| Jan 12, 2026 | $0.0417 | $0.0432 | $0.0403 | $0.0407 | 2.59% |
| Jan 11, 2026 | $0.0416 | $0.0435 | $0.0410 | $0.0417 | 0.31% |
| Jan 10, 2026 | $0.0425 | $0.0428 | $0.0410 | $0.0416 | 2.09% |
| Jan 9, 2026 | $0.0405 | $0.0453 | $0.0403 | $0.0425 | 4.89% |
| Jan 8, 2026 | $0.0408 | $0.0415 | $0.0390 | $0.0405 | 0.61% |
| Jan 7, 2026 | $0.0425 | $0.0426 | $0.0401 | $0.0407 | 4.19% |
| Jan 6, 2026 | $0.0417 | $0.0440 | $0.0404 | $0.0425 | 1.97% |
| Jan 5, 2026 | $0.0408 | $0.0422 | $0.0397 | $0.0417 | 2.33% |
| Jan 4, 2026 | $0.0385 | $0.0413 | $0.0383 | $0.0408 | 5.98% |
| Jan 3, 2026 | $0.0372 | $0.0390 | $0.0363 | $0.0385 | 3.25% |
| Jan 2, 2026 | $0.0361 | $0.0378 | $0.0354 | $0.0372 | 3.30% |
| Jan 1, 2026 | $0.0332 | $0.0362 | $0.0330 | $0.0360 | 8.52% |
| Dec 31, 2025 | $0.0349 | $0.0352 | $0.0327 | $0.0332 | 4.90% |
| Dec 30, 2025 | $0.0355 | $0.0357 | $0.0348 | $0.0349 | 1.58% |
| Dec 29, 2025 | $0.0379 | $0.0385 | $0.0351 | $0.0355 | 6.31% |
| Dec 28, 2025 | $0.0382 | $0.0388 | $0.0375 | $0.0379 | 0.86% |
| Dec 27, 2025 | $0.0364 | $0.0383 | $0.0363 | $0.0382 | 5.06% |
| Dec 26, 2025 | $0.0354 | $0.0370 | $0.0352 | $0.0363 | 2.74% |
| Dec 25, 2025 | $0.0367 | $0.0372 | $0.0353 | $0.0354 | 3.52% |
| Dec 24, 2025 | $0.0366 | $0.0367 | $0.0354 | $0.0367 | 0.25% |
| Dec 23, 2025 | $0.0379 | $0.0383 | $0.0359 | $0.0366 | 3.43% |
| Dec 22, 2025 | $0.0367 | $0.0440 | $0.0357 | $0.0379 | 3.25% |
| Dec 21, 2025 | $0.0378 | $0.0378 | $0.0357 | $0.0367 | 2.94% |
| Dec 20, 2025 | $0.0376 | $0.0383 | $0.0373 | $0.0378 | 0.56% |
| Dec 19, 2025 | $0.0357 | $0.0382 | $0.0351 | $0.0376 | 5.06% |
| Dec 18, 2025 | $0.0374 | $0.0382 | $0.0351 | $0.0357 | 4.39% |
| Dec 17, 2025 | $0.0388 | $0.0401 | $0.0368 | $0.0374 | 3.79% |
| Dec 16, 2025 | $0.0381 | $0.0392 | $0.0375 | $0.0388 | 1.97% |
| Dec 15, 2025 | $0.0401 | $0.0412 | $0.0372 | $0.0381 | 4.77% |
| Dec 14, 2025 | $0.0421 | $0.0422 | $0.0395 | $0.0401 | 4.94% |
| Dec 13, 2025 | $0.0409 | $0.0424 | $0.0406 | $0.0421 | 3.03% |
| Dec 12, 2025 | $0.0444 | $0.0450 | $0.0404 | $0.0409 | 7.95% |
| Dec 11, 2025 | $0.0457 | $0.0457 | $0.0427 | $0.0444 | 2.74% |
| Dec 10, 2025 | $0.0473 | $0.0481 | $0.0453 | $0.0457 | 3.45% |
| Dec 9, 2025 | $0.0459 | $0.0485 | $0.0450 | $0.0473 | 2.96% |
| Dec 8, 2025 | $0.0451 | $0.0472 | $0.0450 | $0.0459 | 1.75% |
| Dec 7, 2025 | $0.0465 | $0.0469 | $0.0443 | $0.0451 | 2.99% |
| Dec 6, 2025 | $0.0455 | $0.0470 | $0.0451 | $0.0465 | 2.15% |
| Dec 5, 2025 | $0.0479 | $0.0484 | $0.0446 | $0.0455 | 4.89% |
| Dec 4, 2025 | $0.0498 | $0.0502 | $0.0472 | $0.0479 | 3.93% |
| Dec 3, 2025 | $0.0492 | $0.0505 | $0.0487 | $0.0498 | 1.26% |
| Dec 2, 2025 | $0.0463 | $0.0508 | $0.0458 | $0.0492 | 6.24% |
| Dec 1, 2025 | $0.0494 | $0.0495 | $0.0449 | $0.0463 | 6.24% |
| Nov 30, 2025 | $0.0504 | $0.0508 | $0.0493 | $0.0494 | 2.03% |
| Nov 29, 2025 | $0.0511 | $0.0515 | $0.0499 | $0.0504 | 1.49% |
| Nov 28, 2025 | $0.0520 | $0.0528 | $0.0505 | $0.0511 | 1.75% |
| Nov 27, 2025 | $0.0519 | $0.0530 | $0.0513 | $0.0521 | 0.23% |
| Nov 26, 2025 | $0.0521 | $0.0524 | $0.0498 | $0.0519 | 0.36% |
| Nov 25, 2025 | $0.0513 | $0.0525 | $0.0498 | $0.0521 | 1.68% |
| Nov 24, 2025 | $0.0492 | $0.0523 | $0.0488 | $0.0513 | 4.21% |
| Nov 23, 2025 | $0.0487 | $0.0505 | $0.0485 | $0.0492 | 0.96% |
| Nov 22, 2025 | $0.0492 | $0.0495 | $0.0473 | $0.0487 | 1.00% |
| Nov 21, 2025 | $0.0532 | $0.0543 | $0.0477 | $0.0492 | 7.45% |
| Nov 20, 2025 | $0.0547 | $0.0588 | $0.0526 | $0.0532 | 2.85% |
| Nov 19, 2025 | $0.0562 | $0.0564 | $0.0520 | $0.0547 | 2.53% |
| Nov 18, 2025 | $0.0552 | $0.0576 | $0.0544 | $0.0561 | 1.65% |
| Nov 17, 2025 | $0.0560 | $0.0584 | $0.0541 | $0.0552 | 1.36% |
| Nov 16, 2025 | $0.0570 | $0.0580 | $0.0542 | $0.0560 | 1.79% |
| Nov 15, 2025 | $0.0565 | $0.0592 | $0.0562 | $0.0570 | 0.97% |
| Nov 14, 2025 | $0.0605 | $0.0612 | $0.0559 | $0.0565 | 6.65% |
| Nov 13, 2025 | $0.0630 | $0.0649 | $0.0590 | $0.0605 | 3.92% |
| Nov 12, 2025 | $0.0635 | $0.0673 | $0.0622 | $0.0630 | 0.90% |
| Nov 11, 2025 | $0.0689 | $0.0701 | $0.0633 | $0.0635 | 7.85% |
| Nov 10, 2025 | $0.0665 | $0.0707 | $0.0659 | $0.0689 | 3.62% |
| Nov 9, 2025 | $0.0665 | $0.0673 | $0.0630 | $0.0665 | 0.00% |
| Nov 8, 2025 | $0.0699 | $0.0720 | $0.0647 | $0.0665 | 4.88% |
| Nov 7, 2025 | $0.0564 | $0.0769 | $0.0563 | $0.0699 | 23.99% |
| Nov 6, 2025 | $0.0563 | $0.0564 | $0.0535 | $0.0564 | 0.20% |
| Nov 5, 2025 | $0.0547 | $0.0573 | $0.0521 | $0.0563 | 2.87% |
| Nov 4, 2025 | $0.0567 | $0.0576 | $0.0515 | $0.0547 | 3.54% |
| Nov 3, 2025 | $0.0653 | $0.0654 | $0.0549 | $0.0567 | 13.10% |
| Nov 2, 2025 | $0.0642 | $0.0654 | $0.0624 | $0.0652 | 1.60% |
| Nov 1, 2025 | $0.0614 | $0.0647 | $0.0608 | $0.0642 | 4.51% |
| Oct 31, 2025 | $0.0609 | $0.0629 | $0.0603 | $0.0614 | 0.71% |
| Oct 30, 2025 | $0.0636 | $0.0643 | $0.0586 | $0.0609 | 4.12% |
| Oct 29, 2025 | $0.0623 | $0.0662 | $0.0622 | $0.0636 | 2.01% |
| Oct 28, 2025 | $0.0651 | $0.0657 | $0.0616 | $0.0623 | 4.24% |
| Oct 27, 2025 | $0.0665 | $0.0676 | $0.0644 | $0.0651 | 2.15% |
| Oct 26, 2025 | $0.0648 | $0.0675 | $0.0640 | $0.0665 | 2.72% |
| Oct 25, 2025 | $0.0650 | $0.0656 | $0.0633 | $0.0647 | 0.38% |
| Oct 24, 2025 | $0.0635 | $0.0660 | $0.0632 | $0.0650 | 2.33% |
| Oct 23, 2025 | $0.0617 | $0.0644 | $0.0612 | $0.0635 | 2.93% |
| Oct 22, 2025 | $0.0634 | $0.0640 | $0.0550 | $0.0617 | 2.70% |
| Oct 21, 2025 | $0.0657 | $0.0684 | $0.0628 | $0.0634 | 3.51% |
| Oct 20, 2025 | $0.0641 | $0.0675 | $0.0628 | $0.0657 | 2.61% |
| Oct 19, 2025 | $0.0625 | $0.0652 | $0.0617 | $0.0640 | 2.43% |
| Oct 18, 2025 | $0.0620 | $0.0639 | $0.0615 | $0.0625 | 0.85% |
O historických datech The Graph
This page lists daily The Graph (GRT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: The Graph live price · GRT to USD converter