The Graph (GRT) Historie ceny 2025 za rok

In 2025, The Graph opened at $0.1996 and closed the year at $0.0332, a change of −83.37%. The highest price was $0.2554 and the lowest $0.0300.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Dec 31, 2025	$0.0349	$0.0352	$0.0327	$0.0332	4.90%	$2,593,492	$371,871,319
Dec 30, 2025	$0.0355	$0.0357	$0.0348	$0.0349	1.58%	$1,980,975	$377,286,653
Dec 29, 2025	$0.0379	$0.0385	$0.0351	$0.0355	6.31%	$2,201,173	$403,333,988
Dec 28, 2025	$0.0382	$0.0388	$0.0375	$0.0379	0.86%	$857,069	$406,634,089
Dec 27, 2025	$0.0364	$0.0383	$0.0363	$0.0382	5.06%	$677,962	$387,006,212
Dec 26, 2025	$0.0354	$0.0370	$0.0352	$0.0363	2.74%	$1,184,213	$376,869,380
Dec 25, 2025	$0.0367	$0.0372	$0.0353	$0.0354	3.52%	$707,852	$390,760,385
Dec 24, 2025	$0.0366	$0.0367	$0.0354	$0.0367	0.25%	$899,022	$389,230,145
Dec 23, 2025	$0.0379	$0.0383	$0.0359	$0.0366	3.43%	$1,937,191	$403,202,421
Dec 22, 2025	$0.0367	$0.0440	$0.0357	$0.0379	3.25%	$4,395,765	$390,187,091
Dec 21, 2025	$0.0378	$0.0378	$0.0357	$0.0367	2.94%	$790,526	$402,677,219
Dec 20, 2025	$0.0376	$0.0383	$0.0373	$0.0378	0.56%	$653,544	$399,971,581
Dec 19, 2025	$0.0357	$0.0382	$0.0351	$0.0376	5.06%	$1,416,780	$380,631,603
Dec 18, 2025	$0.0374	$0.0382	$0.0351	$0.0357	4.39%	$2,052,511	$397,550,064
Dec 17, 2025	$0.0388	$0.0401	$0.0368	$0.0374	3.79%	$1,535,787	$412,009,813
Dec 16, 2025	$0.0381	$0.0392	$0.0375	$0.0388	1.97%	$1,254,384	$404,720,597
Dec 15, 2025	$0.0401	$0.0412	$0.0372	$0.0381	4.77%	$2,073,781	$425,896,636
Dec 14, 2025	$0.0421	$0.0422	$0.0395	$0.0401	4.94%	$1,037,159	$447,176,832
Dec 13, 2025	$0.0409	$0.0424	$0.0406	$0.0421	3.03%	$1,105,957	$434,608,865
Dec 12, 2025	$0.0444	$0.0450	$0.0404	$0.0409	7.95%	$2,873,206	$472,234,136
Dec 11, 2025	$0.0457	$0.0457	$0.0427	$0.0444	2.74%	$2,765,798	$486,079,171
Dec 10, 2025	$0.0473	$0.0481	$0.0453	$0.0457	3.45%	$2,388,478	$502,625,055
Dec 9, 2025	$0.0459	$0.0485	$0.0450	$0.0473	2.96%	$2,094,890	$487,686,415
Dec 8, 2025	$0.0451	$0.0472	$0.0450	$0.0459	1.75%	$1,485,857	$479,083,209
Dec 7, 2025	$0.0465	$0.0469	$0.0443	$0.0451	2.99%	$1,386,685	$494,074,987
Dec 6, 2025	$0.0455	$0.0470	$0.0451	$0.0465	2.15%	$1,322,758	$483,799,367
Dec 5, 2025	$0.0479	$0.0484	$0.0446	$0.0455	4.89%	$2,527,853	$508,274,958
Dec 4, 2025	$0.0498	$0.0502	$0.0472	$0.0479	3.93%	$1,958,026	$529,457,899
Dec 3, 2025	$0.0492	$0.0505	$0.0487	$0.0498	1.26%	$1,856,745	$522,587,790
Dec 2, 2025	$0.0463	$0.0508	$0.0458	$0.0492	6.24%	$1,862,491	$491,938,994
Dec 1, 2025	$0.0494	$0.0495	$0.0449	$0.0463	6.24%	$3,124,551	$525,642,898
Nov 30, 2025	$0.0504	$0.0508	$0.0493	$0.0494	2.03%	$995,494	$534,393,764
Nov 29, 2025	$0.0511	$0.0515	$0.0499	$0.0504	1.49%	$918,971	$543,545,889
Nov 28, 2025	$0.0520	$0.0528	$0.0505	$0.0511	1.75%	$1,337,723	$552,842,745
Nov 27, 2025	$0.0519	$0.0530	$0.0513	$0.0521	0.23%	$1,153,017	$551,673,009
Nov 26, 2025	$0.0521	$0.0524	$0.0498	$0.0519	0.36%	$1,665,458	$552,889,102
Nov 25, 2025	$0.0513	$0.0525	$0.0498	$0.0521	1.68%	$1,838,524	$544,044,970
Nov 24, 2025	$0.0492	$0.0523	$0.0488	$0.0513	4.21%	$2,064,823	$522,967,430
Nov 23, 2025	$0.0487	$0.0505	$0.0485	$0.0492	0.96%	$1,436,877	$517,155,980
Nov 22, 2025	$0.0492	$0.0495	$0.0473	$0.0487	1.00%	$1,869,671	$521,496,422
Nov 21, 2025	$0.0532	$0.0543	$0.0477	$0.0492	7.45%	$4,065,796	$564,250,646
Nov 20, 2025	$0.0547	$0.0588	$0.0526	$0.0532	2.85%	$3,682,448	$579,166,062
Nov 19, 2025	$0.0562	$0.0564	$0.0520	$0.0547	2.53%	$2,465,982	$595,162,617
Nov 18, 2025	$0.0552	$0.0576	$0.0544	$0.0561	1.65%	$2,892,079	$584,094,443
Nov 17, 2025	$0.0560	$0.0584	$0.0541	$0.0552	1.36%	$2,515,887	$592,194,746
Nov 16, 2025	$0.0570	$0.0580	$0.0542	$0.0560	1.79%	$2,018,895	$602,845,667
Nov 15, 2025	$0.0565	$0.0592	$0.0562	$0.0570	0.97%	$1,833,977	$597,468,350
Nov 14, 2025	$0.0605	$0.0612	$0.0559	$0.0565	6.65%	$2,814,699	$640,690,028
Nov 13, 2025	$0.0630	$0.0649	$0.0590	$0.0605	3.92%	$3,196,293	$665,172,833
Nov 12, 2025	$0.0635	$0.0673	$0.0622	$0.0630	0.90%	$2,298,743	$671,938,312
Nov 11, 2025	$0.0689	$0.0701	$0.0633	$0.0635	7.85%	$2,781,721	$727,586,737
Nov 10, 2025	$0.0665	$0.0707	$0.0659	$0.0689	3.62%	$4,543,779	$701,537,757
Nov 9, 2025	$0.0665	$0.0673	$0.0630	$0.0665	0.00%	$2,706,117	$703,014,968
Nov 8, 2025	$0.0699	$0.0720	$0.0647	$0.0665	4.88%	$5,556,230	$738,482,481
Nov 7, 2025	$0.0564	$0.0769	$0.0563	$0.0699	23.99%	$15,547,715	$593,641,143
Nov 6, 2025	$0.0563	$0.0564	$0.0535	$0.0564	0.20%	$2,416,937	$596,435,640
Nov 5, 2025	$0.0547	$0.0573	$0.0521	$0.0563	2.87%	$2,049,719	$578,584,723
Nov 4, 2025	$0.0567	$0.0576	$0.0515	$0.0547	3.54%	$4,894,263	$597,779,558
Nov 3, 2025	$0.0653	$0.0654	$0.0549	$0.0567	13.10%	$4,234,159	$687,583,432
Nov 2, 2025	$0.0642	$0.0654	$0.0624	$0.0652	1.60%	$1,910,198	$677,800,086
Nov 1, 2025	$0.0614	$0.0647	$0.0608	$0.0642	4.51%	$1,945,243	$648,125,734
Oct 31, 2025	$0.0609	$0.0629	$0.0603	$0.0614	0.71%	$1,877,960	$642,693,081
Oct 30, 2025	$0.0636	$0.0643	$0.0586	$0.0609	4.12%	$4,066,965	$670,571,016
Oct 29, 2025	$0.0623	$0.0662	$0.0622	$0.0636	2.01%	$2,706,693	$659,356,549
Oct 28, 2025	$0.0651	$0.0657	$0.0616	$0.0623	4.24%	$2,319,167	$687,559,035
Oct 27, 2025	$0.0665	$0.0676	$0.0644	$0.0651	2.15%	$2,172,669	$702,654,929
Oct 26, 2025	$0.0648	$0.0675	$0.0640	$0.0665	2.72%	$1,465,020	$684,232,297
Oct 25, 2025	$0.0650	$0.0656	$0.0633	$0.0647	0.38%	$1,225,455	$686,022,205
Oct 24, 2025	$0.0635	$0.0660	$0.0632	$0.0650	2.33%	$1,789,896	$669,937,387
Oct 23, 2025	$0.0617	$0.0644	$0.0612	$0.0635	2.93%	$2,211,053	$650,626,351
Oct 22, 2025	$0.0634	$0.0640	$0.0550	$0.0617	2.70%	$3,625,603	$669,952,541
Oct 21, 2025	$0.0657	$0.0684	$0.0628	$0.0634	3.51%	$3,563,674	$693,987,804
Oct 20, 2025	$0.0641	$0.0675	$0.0628	$0.0657	2.61%	$2,378,079	$676,255,104
Oct 19, 2025	$0.0625	$0.0652	$0.0617	$0.0640	2.43%	$2,379,911	$659,716,279
Oct 18, 2025	$0.0620	$0.0639	$0.0615	$0.0625	0.85%	$1,466,680	$655,348,791
Oct 17, 2025	$0.0639	$0.0652	$0.0595	$0.0620	2.90%	$3,531,749	—
Oct 16, 2025	$0.0664	$0.0679	$0.0631	$0.0639	3.74%	$2,626,756	—
Oct 15, 2025	$0.0701	$0.0712	$0.0649	$0.0663	5.32%	$3,510,845	—
Oct 14, 2025	$0.0736	$0.0738	$0.0652	$0.0701	4.78%	$4,142,437	—
Oct 13, 2025	$0.0691	$0.0753	$0.0677	$0.0735	6.37%	$4,965,600	—
Oct 12, 2025	$0.0626	$0.0701	$0.0611	$0.0691	10.38%	$4,603,267	—
Oct 11, 2025	$0.0608	$0.0674	$0.0594	$0.0626	2.96%	$11,764,068	—
Oct 10, 2025	$0.0812	$0.0834	$0.0300	$0.0608	25.12%	$17,127,034	—
Oct 9, 2025	$0.0830	$0.0832	$0.0793	$0.0812	2.17%	$3,332,314	—
Oct 8, 2025	$0.0820	$0.0846	$0.0809	$0.0830	1.22%	$3,381,787	—
Oct 7, 2025	$0.0859	$0.0869	$0.0816	$0.0820	4.54%	$4,210,690	—
Oct 6, 2025	$0.0830	$0.0872	$0.0823	$0.0859	3.49%	$3,302,165	—
Oct 5, 2025	$0.0838	$0.0874	$0.0822	$0.0830	0.95%	$3,483,218	—
Oct 4, 2025	$0.0857	$0.0859	$0.0819	$0.0837	2.33%	$4,272,218	—
Oct 3, 2025	$0.0885	$0.0891	$0.0853	$0.0857	3.16%	$5,500,401	—
Oct 2, 2025	$0.0849	$0.0889	$0.0845	$0.0885	4.24%	$3,211,489	—
Oct 1, 2025	$0.0805	$0.0862	$0.0799	$0.0849	5.47%	$3,118,884	—
Sep 30, 2025	$0.0816	$0.0819	$0.0783	$0.0804	1.47%	$2,510,919	—
Sep 29, 2025	$0.0828	$0.0834	$0.0798	$0.0816	1.45%	$2,151,617	—
Sep 28, 2025	$0.0809	$0.0830	$0.0788	$0.0827	2.22%	$1,788,725	—
Sep 27, 2025	$0.0824	$0.0826	$0.0804	$0.0808	1.94%	$1,688,009	—
Sep 26, 2025	$0.0798	$0.0828	$0.0790	$0.0824	3.26%	$2,928,276	—
Sep 25, 2025	$0.0838	$0.0840	$0.0783	$0.0798	4.77%	$5,326,238	—
Sep 24, 2025	$0.0836	$0.0858	$0.0822	$0.0838	0.24%	$2,862,128	—
Sep 23, 2025	$0.0852	$0.0856	$0.0829	$0.0836	1.88%	$3,985,429	—
Sep 22, 2025	$0.0921	$0.0926	$0.0808	$0.0852	7.49%	$9,166,096	—
Sep 21, 2025	$0.0941	$0.0948	$0.0920	$0.0921	2.13%	$1,863,563	—
Sep 20, 2025	$0.0928	$0.0950	$0.0919	$0.0941	1.40%	$1,969,042	—
Sep 19, 2025	$0.0985	$0.0999	$0.0922	$0.0928	5.79%	$3,702,954	—
Sep 18, 2025	$0.0973	$0.0995	$0.0961	$0.0984	1.13%	$2,881,741	—
Sep 17, 2025	$0.0947	$0.0979	$0.0921	$0.0972	2.64%	$3,260,871	—
Sep 16, 2025	$0.0933	$0.0954	$0.0916	$0.0946	1.39%	$2,824,545	—
Sep 15, 2025	$0.0963	$0.0977	$0.0914	$0.0932	3.22%	$3,463,394	—
Sep 14, 2025	$0.1008	$0.1009	$0.0959	$0.0963	4.46%	$2,590,328	—
Sep 13, 2025	$0.1007	$0.1033	$0.0995	$0.1008	0.10%	$3,910,679	—
Sep 12, 2025	$0.0999	$0.1013	$0.0976	$0.1008	0.90%	$5,645,948	—
Sep 11, 2025	$0.0977	$0.1007	$0.0955	$0.0999	2.25%	$4,701,260	—
Sep 10, 2025	$0.0992	$0.1004	$0.0961	$0.0977	1.51%	$8,774,591	—
Sep 9, 2025	$0.0918	$0.1022	$0.0916	$0.0992	8.06%	$15,544,340	—
Sep 8, 2025	$0.0889	$0.0925	$0.0882	$0.0917	3.15%	$3,419,673	—
Sep 7, 2025	$0.0876	$0.0896	$0.0876	$0.0890	1.60%	$1,437,243	—
Sep 6, 2025	$0.0886	$0.0891	$0.0869	$0.0877	1.02%	$962,956	—
Sep 5, 2025	$0.0866	$0.0909	$0.0866	$0.0886	2.31%	$3,240,398	—
Sep 4, 2025	$0.0894	$0.0900	$0.0859	$0.0867	3.02%	$1,974,771	—
Sep 3, 2025	$0.0892	$0.0910	$0.0885	$0.0894	0.22%	$3,336,219	—
Sep 2, 2025	$0.0872	$0.0892	$0.0863	$0.0891	2.18%	$3,171,017	—
Sep 1, 2025	$0.0884	$0.0915	$0.0853	$0.0872	1.36%	$4,498,552	—
Aug 31, 2025	$0.0895	$0.0919	$0.0884	$0.0884	1.23%	$2,589,574	—
Aug 30, 2025	$0.0878	$0.0895	$0.0865	$0.0895	1.94%	$1,984,415	—
Aug 29, 2025	$0.0935	$0.0940	$0.0862	$0.0878	6.10%	$5,529,691	—
Aug 28, 2025	$0.0905	$0.0941	$0.0899	$0.0934	3.20%	$2,833,248	—
Aug 27, 2025	$0.0900	$0.0920	$0.0889	$0.0905	0.56%	$2,896,588	—
Aug 26, 2025	$0.0863	$0.0907	$0.0857	$0.0900	4.29%	$2,915,559	—
Aug 25, 2025	$0.0941	$0.0955	$0.0849	$0.0864	8.18%	$5,695,120	—
Aug 24, 2025	$0.0955	$0.0977	$0.0909	$0.0941	1.47%	$5,526,307	—
Aug 23, 2025	$0.0970	$0.0974	$0.0937	$0.0954	1.65%	$3,461,579	—
Aug 22, 2025	$0.0896	$0.0982	$0.0867	$0.0969	8.15%	$6,762,179	—
Aug 21, 2025	$0.0925	$0.0931	$0.0892	$0.0895	3.24%	$1,478,880	—
Aug 20, 2025	$0.0884	$0.0935	$0.0876	$0.0925	4.64%	$3,130,009	—
Aug 19, 2025	$0.0912	$0.0929	$0.0877	$0.0884	3.07%	$4,830,756	—
Aug 18, 2025	$0.0940	$0.0941	$0.0896	$0.0912	2.98%	$4,076,010	—
Aug 17, 2025	$0.0948	$0.0977	$0.0937	$0.0939	0.95%	$3,293,397	—
Aug 16, 2025	$0.0930	$0.0955	$0.0925	$0.0948	1.94%	$2,688,191	—
Aug 15, 2025	$0.0929	$0.0948	$0.0891	$0.0930	0.11%	$5,164,746	—
Aug 14, 2025	$0.1015	$0.1037	$0.0905	$0.0928	8.57%	$10,952,160	—
Aug 13, 2025	$0.1014	$0.1044	$0.0998	$0.1014	0.00%	$10,234,102	—
Aug 12, 2025	$0.0933	$0.1019	$0.0921	$0.1014	8.68%	$5,659,813	—
Aug 11, 2025	$0.0994	$0.1025	$0.0921	$0.0933	6.14%	$6,457,225	—
Aug 10, 2025	$0.1002	$0.1017	$0.0961	$0.0993	0.90%	$3,737,626	—
Aug 9, 2025	$0.0958	$0.1014	$0.0950	$0.1001	4.49%	$5,780,785	—
Aug 8, 2025	$0.0957	$0.0968	$0.0930	$0.0957	0.00%	$6,260,754	—
Aug 7, 2025	$0.0919	$0.0959	$0.0915	$0.0956	4.03%	$5,216,767	—
Aug 6, 2025	$0.0899	$0.0930	$0.0872	$0.0919	2.22%	$2,611,960	—
Aug 5, 2025	$0.0934	$0.0937	$0.0874	$0.0898	3.85%	$3,966,472	—
Aug 4, 2025	$0.0914	$0.0950	$0.0912	$0.0934	2.19%	$2,915,791	—
Aug 3, 2025	$0.0885	$0.0922	$0.0873	$0.0914	3.28%	$2,162,444	—
Aug 2, 2025	$0.0907	$0.0919	$0.0859	$0.0884	2.54%	$2,573,791	—
Aug 1, 2025	$0.0941	$0.0948	$0.0882	$0.0908	3.51%	$6,976,952	—
Jul 31, 2025	$0.1004	$0.1025	$0.0935	$0.0941	6.27%	$4,244,280	—
Jul 30, 2025	$0.1022	$0.1024	$0.0950	$0.1003	1.86%	$4,356,273	—
Jul 29, 2025	$0.1030	$0.1072	$0.1003	$0.1022	0.78%	$5,369,932	—
Jul 28, 2025	$0.1099	$0.1127	$0.1017	$0.1030	6.28%	$5,113,369	—
Jul 27, 2025	$0.1051	$0.1105	$0.1047	$0.1099	4.57%	$3,085,327	—
Jul 26, 2025	$0.1049	$0.1071	$0.1040	$0.1051	0.19%	$3,014,963	—
Jul 25, 2025	$0.1027	$0.1052	$0.0988	$0.1048	2.04%	$5,206,139	—
Jul 24, 2025	$0.1026	$0.1080	$0.0985	$0.1026	0.00%	$12,521,539	—
Jul 23, 2025	$0.1135	$0.1136	$0.0990	$0.1027	9.52%	$7,820,682	—
Jul 22, 2025	$0.1146	$0.1155	$0.1081	$0.1135	0.96%	$16,381,419	—
Jul 21, 2025	$0.1157	$0.1206	$0.1131	$0.1145	1.04%	$8,270,911	—
Jul 20, 2025	$0.1100	$0.1183	$0.1091	$0.1157	5.18%	$5,822,292	—
Jul 19, 2025	$0.1068	$0.1105	$0.1042	$0.1100	3.00%	$3,811,537	—
Jul 18, 2025	$0.1064	$0.1145	$0.1041	$0.1068	0.38%	$7,981,421	—
Jul 17, 2025	$0.1038	$0.1073	$0.1011	$0.1063	2.41%	$7,973,690	—
Jul 16, 2025	$0.1035	$0.1070	$0.1007	$0.1037	0.19%	$6,094,877	—
Jul 15, 2025	$0.0992	$0.1034	$0.0952	$0.1034	4.23%	$5,655,256	—
Jul 14, 2025	$0.0995	$0.1050	$0.0978	$0.0991	0.40%	$6,267,787	—
Jul 13, 2025	$0.0958	$0.1016	$0.0955	$0.0994	3.76%	$3,011,552	—
Jul 12, 2025	$0.0962	$0.0982	$0.0928	$0.0958	0.42%	$3,134,334	—
Jul 11, 2025	$0.0971	$0.1014	$0.0948	$0.0961	1.03%	$6,187,529	—
Jul 10, 2025	$0.0903	$0.0977	$0.0894	$0.0971	7.53%	$4,025,978	—
Jul 9, 2025	$0.0852	$0.0910	$0.0843	$0.0903	5.99%	$3,113,153	—
Jul 8, 2025	$0.0831	$0.0861	$0.0817	$0.0851	2.41%	$2,575,160	—
Jul 7, 2025	$0.0848	$0.0856	$0.0821	$0.0832	1.89%	$2,332,572	—
Jul 6, 2025	$0.0826	$0.0864	$0.0819	$0.0848	2.66%	$2,042,029	—
Jul 5, 2025	$0.0825	$0.0834	$0.0808	$0.0825	0.00%	$1,405,537	—
Jul 4, 2025	$0.0873	$0.0883	$0.0812	$0.0825	5.50%	$2,469,426	—
Jul 3, 2025	$0.0869	$0.0893	$0.0859	$0.0873	0.46%	$2,576,967	—
Jul 2, 2025	$0.0797	$0.0885	$0.0789	$0.0868	8.91%	$3,254,437	—
Jul 1, 2025	$0.0840	$0.0846	$0.0790	$0.0797	5.12%	$2,393,461	—
Jun 30, 2025	$0.0878	$0.0884	$0.0836	$0.0840	4.33%	$2,887,287	—
Jun 29, 2025	$0.0843	$0.0886	$0.0832	$0.0878	4.15%	$1,620,458	—
Jun 28, 2025	$0.0811	$0.0847	$0.0808	$0.0843	3.95%	$1,358,419	—
Jun 27, 2025	$0.0789	$0.0825	$0.0779	$0.0811	2.79%	$2,099,668	—
Jun 26, 2025	$0.0809	$0.0834	$0.0787	$0.0789	2.47%	$2,694,344	—
Jun 25, 2025	$0.0840	$0.0846	$0.0804	$0.0809	3.69%	$2,062,882	—
Jun 24, 2025	$0.0815	$0.0854	$0.0814	$0.0839	2.94%	$3,504,087	—
Jun 23, 2025	$0.0731	$0.0818	$0.0723	$0.0814	11.35%	$4,273,864	—
Jun 22, 2025	$0.0766	$0.0777	$0.0693	$0.0731	4.57%	$5,190,748	—
Jun 21, 2025	$0.0803	$0.0820	$0.0747	$0.0766	4.61%	$3,038,007	—
Jun 20, 2025	$0.0838	$0.0855	$0.0789	$0.0803	4.18%	$2,929,203	—
Jun 19, 2025	$0.0846	$0.0855	$0.0820	$0.0838	0.95%	$1,941,180	—
Jun 18, 2025	$0.0838	$0.0853	$0.0801	$0.0845	0.84%	$2,570,926	—
Jun 17, 2025	$0.0877	$0.0888	$0.0818	$0.0838	4.45%	$3,262,140	—
Jun 16, 2025	$0.0866	$0.0918	$0.0854	$0.0876	1.15%	$3,388,730	—
Jun 15, 2025	$0.0871	$0.0879	$0.0848	$0.0866	0.57%	$1,987,710	—
Jun 14, 2025	$0.0881	$0.0888	$0.0855	$0.0871	1.14%	$1,778,286	—
Jun 13, 2025	$0.0896	$0.0897	$0.0829	$0.0882	1.56%	$7,414,778	—
Jun 12, 2025	$0.0971	$0.0973	$0.0896	$0.0897	7.62%	$4,782,581	—
Jun 11, 2025	$0.1022	$0.1030	$0.0962	$0.0971	4.99%	$5,479,237	—
Jun 10, 2025	$0.0974	$0.1025	$0.0954	$0.1021	4.83%	$6,289,506	—
Jun 9, 2025	$0.0915	$0.0978	$0.0896	$0.0974	6.45%	$4,505,785	—
Jun 8, 2025	$0.0918	$0.0936	$0.0907	$0.0915	0.33%	$3,853,176	—
Jun 7, 2025	$0.0893	$0.0935	$0.0890	$0.0917	2.69%	$2,535,241	—
Jun 6, 2025	$0.0871	$0.0928	$0.0866	$0.0893	2.53%	$3,346,873	—
Jun 5, 2025	$0.0944	$0.0957	$0.0859	$0.0871	7.73%	$5,665,461	—
Jun 4, 2025	$0.0975	$0.0998	$0.0939	$0.0944	3.18%	$3,078,346	—
Jun 3, 2025	$0.0978	$0.1010	$0.0972	$0.0974	0.41%	$3,864,534	—
Jun 2, 2025	$0.0962	$0.0983	$0.0929	$0.0979	1.77%	$2,641,740	—
Jun 1, 2025	$0.0951	$0.0968	$0.0926	$0.0961	1.05%	$2,949,944	—
May 31, 2025	$0.0923	$0.0970	$0.0892	$0.0951	3.03%	$4,896,846	—
May 30, 2025	$0.1054	$0.1060	$0.0908	$0.0923	12.43%	$10,256,054	—
May 29, 2025	$0.1112	$0.1139	$0.1047	$0.1053	5.31%	$6,136,602	—
May 28, 2025	$0.1115	$0.1137	$0.1064	$0.1113	0.18%	$7,026,618	—
May 27, 2025	$0.1102	$0.1152	$0.1068	$0.1116	1.27%	$4,564,181	—
May 26, 2025	$0.1103	$0.1150	$0.1079	$0.1102	0.09%	$4,909,543	—
May 25, 2025	$0.1080	$0.1103	$0.1037	$0.1103	2.13%	$2,971,867	—
May 24, 2025	$0.1093	$0.1117	$0.1073	$0.1080	1.19%	$3,771,108	—
May 23, 2025	$0.1224	$0.1252	$0.1083	$0.1093	10.70%	$10,539,086	—
May 22, 2025	$0.1146	$0.1238	$0.1146	$0.1222	6.63%	$6,392,820	—
May 21, 2025	$0.1108	$0.1164	$0.1087	$0.1144	3.25%	$6,366,178	—
May 20, 2025	$0.1105	$0.1143	$0.1058	$0.1108	0.27%	$6,151,196	—
May 19, 2025	$0.1145	$0.1149	$0.1045	$0.1104	3.58%	$5,588,418	—
May 18, 2025	$0.1056	$0.1165	$0.1050	$0.1145	8.43%	$5,466,266	—
May 17, 2025	$0.1102	$0.1106	$0.1039	$0.1056	4.17%	$3,816,341	—
May 16, 2025	$0.1141	$0.1165	$0.1090	$0.1101	3.51%	$5,585,206	—
May 15, 2025	$0.1218	$0.1233	$0.1112	$0.1141	6.32%	$5,957,016	—
May 14, 2025	$0.1280	$0.1312	$0.1204	$0.1218	4.84%	$6,467,021	—
May 13, 2025	$0.1183	$0.1308	$0.1112	$0.1279	8.11%	$8,654,194	—
May 12, 2025	$0.1183	$0.1256	$0.1124	$0.1183	0.00%	$10,127,005	—
May 11, 2025	$0.1254	$0.1262	$0.1149	$0.1183	5.66%	$6,943,620	—
May 10, 2025	$0.1122	$0.1258	$0.1115	$0.1254	11.76%	$10,753,656	—
May 9, 2025	$0.1038	$0.1138	$0.1026	$0.1122	8.09%	$13,068,825	—
May 8, 2025	$0.0914	$0.1039	$0.0913	$0.1039	13.68%	$6,435,086	—
May 7, 2025	$0.0900	$0.0926	$0.0886	$0.0914	1.56%	$3,228,637	—
May 6, 2025	$0.0920	$0.0922	$0.0859	$0.0899	2.28%	$4,282,954	—
May 5, 2025	$0.0899	$0.0927	$0.0888	$0.0920	2.34%	$3,837,360	—
May 4, 2025	$0.0933	$0.0940	$0.0896	$0.0899	3.64%	$2,990,663	—
May 3, 2025	$0.0981	$0.0984	$0.0927	$0.0933	4.89%	$2,519,106	—
May 2, 2025	$0.1006	$0.1020	$0.0973	$0.0982	2.39%	$4,687,380	—
May 1, 2025	$0.0962	$0.1044	$0.0958	$0.1006	4.57%	$5,402,449	—
Apr 30, 2025	$0.0970	$0.0990	$0.0926	$0.0961	0.93%	$3,004,301	—
Apr 29, 2025	$0.0990	$0.1020	$0.0957	$0.0970	2.02%	$3,012,501	—
Apr 28, 2025	$0.0980	$0.1015	$0.0956	$0.0990	1.02%	$5,143,740	—
Apr 27, 2025	$0.1036	$0.1045	$0.0979	$0.0980	5.41%	$4,489,644	—
Apr 26, 2025	$0.1008	$0.1068	$0.1003	$0.1036	2.78%	$4,980,280	—
Apr 25, 2025	$0.0951	$0.1045	$0.0935	$0.1007	5.89%	$7,526,959	—
Apr 24, 2025	$0.0906	$0.0955	$0.0871	$0.0951	4.97%	$4,478,584	—
Apr 23, 2025	$0.0895	$0.0930	$0.0890	$0.0906	1.23%	$4,743,652	—
Apr 22, 2025	$0.0829	$0.0899	$0.0814	$0.0895	7.96%	$3,951,927	—
Apr 21, 2025	$0.0833	$0.0863	$0.0822	$0.0829	0.48%	$5,519,240	—
Apr 20, 2025	$0.0820	$0.0848	$0.0802	$0.0833	1.59%	$4,949,001	—
Apr 19, 2025	$0.0779	$0.0829	$0.0778	$0.0820	5.26%	$4,170,113	—
Apr 18, 2025	$0.0757	$0.0786	$0.0751	$0.0779	2.91%	$3,006,187	—
Apr 17, 2025	$0.0763	$0.0782	$0.0750	$0.0757	0.79%	$3,595,052	—
Apr 16, 2025	$0.0776	$0.0788	$0.0750	$0.0763	1.68%	$3,878,891	—
Apr 15, 2025	$0.0782	$0.0806	$0.0771	$0.0775	0.90%	$3,033,164	—
Apr 14, 2025	$0.0787	$0.0814	$0.0775	$0.0782	0.64%	$4,081,319	—
Apr 13, 2025	$0.0824	$0.0830	$0.0778	$0.0787	4.49%	$2,965,011	—
Apr 12, 2025	$0.0793	$0.0840	$0.0786	$0.0823	3.78%	$3,172,200	—
Apr 11, 2025	$0.0763	$0.0806	$0.0761	$0.0793	3.93%	$3,750,697	—
Apr 10, 2025	$0.0802	$0.0802	$0.0746	$0.0762	4.99%	$3,609,439	—
Apr 9, 2025	$0.0719	$0.0811	$0.0692	$0.0802	11.54%	$5,735,885	—
Apr 8, 2025	$0.0748	$0.0771	$0.0714	$0.0718	4.01%	$3,515,575	—
Apr 7, 2025	$0.0731	$0.0779	$0.0663	$0.0748	2.33%	$8,331,077	—
Apr 6, 2025	$0.0819	$0.0825	$0.0715	$0.0732	10.62%	$3,616,889	—
Apr 5, 2025	$0.0832	$0.0840	$0.0803	$0.0819	1.56%	$2,157,506	—
Apr 4, 2025	$0.0831	$0.0850	$0.0803	$0.0831	0.00%	$3,826,044	—
Apr 3, 2025	$0.0826	$0.0851	$0.0794	$0.0830	0.48%	$3,830,566	—
Apr 2, 2025	$0.0898	$0.0905	$0.0812	$0.0828	7.80%	$5,185,186	—
Apr 1, 2025	$0.0879	$0.0935	$0.0878	$0.0898	2.16%	$3,180,342	—
Mar 31, 2025	$0.0892	$0.0898	$0.0846	$0.0879	1.46%	$2,693,296	—
Mar 30, 2025	$0.0886	$0.0917	$0.0877	$0.0891	0.56%	$1,742,076	—
Mar 29, 2025	$0.0950	$0.0956	$0.0875	$0.0886	6.74%	$3,371,162	—
Mar 28, 2025	$0.1044	$0.1044	$0.0937	$0.0950	9.00%	$3,308,784	—
Mar 27, 2025	$0.1041	$0.1079	$0.1033	$0.1044	0.29%	$2,941,559	—
Mar 26, 2025	$0.1046	$0.1085	$0.1027	$0.1040	0.57%	$3,666,465	—
Mar 25, 2025	$0.1023	$0.1064	$0.1006	$0.1046	2.25%	$3,401,646	—
Mar 24, 2025	$0.0966	$0.1038	$0.0953	$0.1022	5.80%	$4,202,424	—
Mar 23, 2025	$0.0954	$0.0983	$0.0944	$0.0966	1.26%	$2,088,234	—
Mar 22, 2025	$0.0940	$0.0973	$0.0939	$0.0955	1.60%	$1,908,665	—
Mar 21, 2025	$0.0955	$0.0962	$0.0916	$0.0939	1.68%	$2,838,231	—
Mar 20, 2025	$0.0993	$0.1000	$0.0944	$0.0956	3.73%	$2,705,266	—
Mar 19, 2025	$0.0956	$0.1007	$0.0942	$0.0993	3.87%	$7,042,977	—
Mar 18, 2025	$0.0961	$0.0978	$0.0915	$0.0955	0.62%	$5,142,499	—
Mar 17, 2025	$0.0915	$0.0974	$0.0914	$0.0962	5.14%	$3,578,046	—
Mar 16, 2025	$0.0960	$0.0962	$0.0906	$0.0914	4.79%	$2,721,072	—
Mar 15, 2025	$0.0943	$0.0972	$0.0937	$0.0958	1.59%	$2,688,340	—
Mar 14, 2025	$0.0891	$0.0960	$0.0888	$0.0943	5.84%	$4,061,304	—
Mar 13, 2025	$0.0924	$0.0932	$0.0866	$0.0891	3.57%	$4,458,317	—
Mar 12, 2025	$0.0903	$0.0949	$0.0875	$0.0923	2.21%	$6,442,409	—
Mar 11, 2025	$0.0846	$0.0934	$0.0797	$0.0903	6.74%	$7,528,923	—
Mar 10, 2025	$0.0911	$0.0974	$0.0833	$0.0846	7.14%	$7,452,527	—
Mar 9, 2025	$0.1013	$0.1019	$0.0891	$0.0910	10.17%	$5,951,649	—
Mar 8, 2025	$0.1030	$0.1044	$0.1001	$0.1013	1.65%	$2,988,576	—
Mar 7, 2025	$0.1075	$0.1093	$0.1013	$0.1030	4.19%	$6,977,645	—
Mar 6, 2025	$0.1101	$0.1135	$0.1063	$0.1074	2.45%	$5,178,823	—
Mar 5, 2025	$0.1065	$0.1114	$0.1043	$0.1101	3.38%	$5,153,362	—
Mar 4, 2025	$0.1091	$0.1098	$0.0971	$0.1065	2.38%	$11,157,855	—
Mar 3, 2025	$0.1291	$0.1302	$0.1077	$0.1091	15.49%	$10,383,382	—
Mar 2, 2025	$0.1193	$0.1308	$0.1161	$0.1290	8.13%	$10,603,049	—
Mar 1, 2025	$0.1204	$0.1221	$0.1154	$0.1192	1.00%	$3,650,166	—
Feb 28, 2025	$0.1232	$0.1240	$0.1107	$0.1205	2.19%	$12,679,090	—
Feb 27, 2025	$0.1202	$0.1263	$0.1192	$0.1231	2.41%	$5,441,790	—
Feb 26, 2025	$0.1213	$0.1245	$0.1157	$0.1201	0.99%	$7,456,853	—
Feb 25, 2025	$0.1211	$0.1227	$0.1107	$0.1212	0.08%	$11,612,540	—
Feb 24, 2025	$0.1371	$0.1378	$0.1203	$0.1212	11.60%	$7,100,882	—
Feb 23, 2025	$0.1387	$0.1405	$0.1349	$0.1372	1.08%	$2,840,722	—
Feb 22, 2025	$0.1339	$0.1420	$0.1330	$0.1387	3.58%	$3,535,881	—
Feb 21, 2025	$0.1390	$0.1481	$0.1317	$0.1339	3.67%	$8,411,884	—
Feb 20, 2025	$0.1338	$0.1400	$0.1328	$0.1390	3.89%	$4,440,597	—
Feb 19, 2025	$0.1329	$0.1350	$0.1300	$0.1337	0.60%	$4,129,885	—
Feb 18, 2025	$0.1419	$0.1425	$0.1265	$0.1329	6.34%	$7,918,425	—
Feb 17, 2025	$0.1381	$0.1491	$0.1379	$0.1420	2.82%	$7,129,960	—
Feb 16, 2025	$0.1383	$0.1430	$0.1364	$0.1381	0.14%	$3,152,733	—
Feb 15, 2025	$0.1428	$0.1451	$0.1368	$0.1384	3.08%	$2,878,469	—
Feb 14, 2025	$0.1402	$0.1466	$0.1392	$0.1428	1.85%	$4,295,161	—
Feb 13, 2025	$0.1455	$0.1476	$0.1389	$0.1402	3.64%	$4,530,471	—
Feb 12, 2025	$0.1380	$0.1478	$0.1326	$0.1454	5.36%	$6,496,220	—
Feb 11, 2025	$0.1397	$0.1481	$0.1366	$0.1380	1.22%	$5,691,870	—
Feb 10, 2025	$0.1325	$0.1448	$0.1275	$0.1397	5.43%	$6,444,482	—
Feb 9, 2025	$0.1301	$0.1363	$0.1249	$0.1324	1.77%	$4,093,099	—
Feb 8, 2025	$0.1279	$0.1314	$0.1256	$0.1302	1.80%	$3,436,263	—
Feb 7, 2025	$0.1286	$0.1379	$0.1241	$0.1280	0.47%	$7,329,606	—
Feb 6, 2025	$0.1347	$0.1386	$0.1274	$0.1286	4.53%	$6,682,551	—
Feb 5, 2025	$0.1397	$0.1417	$0.1332	$0.1348	3.51%	$5,734,026	—
Feb 4, 2025	$0.1489	$0.1503	$0.1323	$0.1396	6.25%	$12,062,464	—
Feb 3, 2025	$0.1445	$0.1508	$0.1023	$0.1488	2.98%	$33,266,972	—
Feb 2, 2025	$0.1662	$0.1699	$0.1371	$0.1445	13.06%	$15,814,518	—
Feb 1, 2025	$0.1804	$0.1846	$0.1645	$0.1662	7.87%	$5,826,998	—
Jan 31, 2025	$0.1818	$0.1915	$0.1782	$0.1802	0.88%	$7,442,500	—
Jan 30, 2025	$0.1695	$0.1862	$0.1678	$0.1817	7.20%	$8,174,955	—
Jan 29, 2025	$0.1648	$0.1768	$0.1640	$0.1695	2.85%	$8,669,052	—
Jan 28, 2025	$0.1775	$0.1794	$0.1636	$0.1647	7.21%	$6,762,743	—
Jan 27, 2025	$0.1808	$0.1818	$0.1634	$0.1775	1.83%	$14,145,537	—
Jan 26, 2025	$0.1822	$0.1921	$0.1805	$0.1808	0.77%	$9,458,992	—
Jan 25, 2025	$0.1831	$0.1866	$0.1796	$0.1822	0.49%	$9,371,236	—
Jan 24, 2025	$0.1893	$0.1956	$0.1823	$0.1831	3.28%	$14,361,212	—
Jan 23, 2025	$0.1951	$0.1952	$0.1835	$0.1893	2.97%	$18,144,485	—
Jan 22, 2025	$0.2097	$0.2116	$0.1938	$0.1952	6.91%	$16,466,517	—
Jan 21, 2025	$0.2023	$0.2134	$0.1925	$0.2097	3.66%	$15,755,586	—
Jan 20, 2025	$0.1973	$0.2191	$0.1897	$0.2024	2.58%	$37,836,625	—
Jan 19, 2025	$0.2186	$0.2255	$0.1934	$0.1973	9.74%	$32,082,019	—
Jan 18, 2025	$0.2351	$0.2387	$0.2133	$0.2185	7.06%	$18,147,706	—
Jan 17, 2025	$0.2127	$0.2381	$0.2126	$0.2349	10.44%	$22,279,820	—
Jan 16, 2025	$0.2161	$0.2190	$0.2070	$0.2126	1.62%	$13,118,602	—
Jan 15, 2025	$0.2040	$0.2167	$0.1964	$0.2161	5.93%	$14,394,211	—
Jan 14, 2025	$0.1931	$0.2048	$0.1920	$0.2039	5.59%	$7,442,187	—
Jan 13, 2025	$0.2017	$0.2061	$0.1806	$0.1930	4.31%	$14,410,912	—
Jan 12, 2025	$0.2059	$0.2069	$0.1986	$0.2016	2.09%	$5,216,307	—
Jan 11, 2025	$0.2059	$0.2103	$0.2008	$0.2059	0.00%	$5,818,560	—
Jan 10, 2025	$0.2033	$0.2115	$0.1980	$0.2058	1.23%	$12,054,955	—
Jan 9, 2025	$0.2116	$0.2136	$0.1985	$0.2033	3.92%	$10,777,242	—
Jan 8, 2025	$0.2207	$0.2231	$0.1977	$0.2116	4.12%	$13,779,526	—
Jan 7, 2025	$0.2480	$0.2494	$0.2206	$0.2207	11.01%	$16,318,717	—
Jan 6, 2025	$0.2430	$0.2554	$0.2368	$0.2480	2.06%	$11,899,926	—
Jan 5, 2025	$0.2405	$0.2463	$0.2318	$0.2429	1.00%	$9,291,429	—
Jan 4, 2025	$0.2419	$0.2463	$0.2369	$0.2404	0.62%	$9,932,330	—
Jan 3, 2025	$0.2200	$0.2440	$0.2158	$0.2418	9.91%	$16,411,267	—
Jan 2, 2025	$0.2085	$0.2264	$0.2083	$0.2197	5.37%	$12,276,986	—
Jan 1, 2025	$0.1996	$0.2112	$0.1956	$0.2084	4.41%	$8,669,329	—

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.