The Graph (GRT) Povijesni podaci

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	Otvaranje	Maksimum	Minimum	Zatvaranje	Promjena	Volumen	Tržišna kapitalizacija
Oct 17, 2026	$0.0248	$0.0250	$0.0238	$0.0245	1.01%	$430,096	$267,778,184
Oct 16, 2026	$0.0251	$0.0259	$0.0244	$0.0248	1.43%	$485,725	$274,851,108
Oct 15, 2026	$0.0252	$0.0253	$0.0233	$0.0251	0.24%	$1,006,912	$275,272,457
Oct 14, 2026	$0.0261	$0.0267	$0.0250	$0.0251	3.83%	$649,857	$286,005,598
Oct 13, 2026	$0.0254	$0.0271	$0.0246	$0.0262	2.87%	$1,127,768	$278,277,460
Oct 12, 2026	$0.0281	$0.0282	$0.0254	$0.0254	9.50%	$1,153,878	$307,383,351
Oct 11, 2026	$0.0270	$0.0284	$0.0264	$0.0281	4.19%	$810,108	$294,802,959
Oct 10, 2026	$0.0273	$0.0277	$0.0268	$0.0270	1.14%	$817,878	$298,420,072
Oct 9, 2026	$0.0260	$0.0274	$0.0258	$0.0273	4.96%	$761,669	$284,407,391
Oct 8, 2026	$0.0276	$0.0283	$0.0253	$0.0260	5.73%	$1,696,400	$301,630,662
Oct 7, 2026	$0.0291	$0.0292	$0.0266	$0.0276	5.29%	$1,437,305	$318,829,623
Oct 6, 2026	$0.0296	$0.0298	$0.0288	$0.0291	1.49%	$1,073,430	$323,267,988
Oct 5, 2026	$0.0295	$0.0310	$0.0290	$0.0296	0.20%	$2,666,339	$322,766,052
Oct 4, 2026	$0.0283	$0.0300	$0.0281	$0.0295	4.38%	$986,224	$309,352,748
Oct 3, 2026	$0.0286	$0.0291	$0.0280	$0.0283	1.01%	$705,099	$312,841,857
Oct 2, 2026	$0.0281	$0.0297	$0.0272	$0.0286	1.74%	$1,262,716	$307,272,160
Oct 1, 2026	$0.0293	$0.0300	$0.0278	$0.0281	3.97%	$1,465,101	$320,071,374
Sep 30, 2026	$0.0292	$0.0300	$0.0284	$0.0292	0.14%	$2,539,595	$319,231,199
Sep 29, 2026	$0.0306	$0.0311	$0.0289	$0.0292	4.48%	$3,078,668	$334,373,052
Sep 28, 2026	$0.0359	$0.0366	$0.0301	$0.0306	14.89%	$8,903,798	$391,722,680
Sep 27, 2026	$0.0276	$0.0367	$0.0271	$0.0360	30.42%	$8,625,115	$302,238,949
Sep 26, 2026	$0.0283	$0.0285	$0.0271	$0.0276	2.51%	$1,125,552	$309,933,042
Sep 25, 2026	$0.0263	$0.0289	$0.0254	$0.0283	7.81%	$2,674,195	$286,810,787
Sep 24, 2026	$0.0249	$0.0265	$0.0244	$0.0263	5.29%	$2,025,343	$272,285,557
Sep 23, 2026	$0.0254	$0.0278	$0.0247	$0.0249	2.20%	$3,667,964	$278,178,531
Sep 22, 2026	$0.0236	$0.0260	$0.0231	$0.0255	7.84%	$1,921,244	$257,922,560
Sep 21, 2026	$0.0222	$0.0241	$0.0220	$0.0236	6.26%	$2,012,494	$242,479,598
Sep 20, 2026	$0.0206	$0.0227	$0.0201	$0.0222	8.07%	$2,314,848	$225,383,538
Sep 19, 2026	$0.0205	$0.0209	$0.0199	$0.0206	0.44%	$898,640	$224,507,984
Sep 18, 2026	$0.0190	$0.0207	$0.0188	$0.0205	8.22%	$1,016,605	$207,249,065
Sep 17, 2026	$0.0182	$0.0190	$0.0178	$0.0190	4.34%	$602,258	$198,631,559
Sep 16, 2026	$0.0173	$0.0182	$0.0169	$0.0182	5.21%	$581,274	$189,045,341
Sep 15, 2026	$0.0184	$0.0185	$0.0171	$0.0173	5.99%	$714,803	$200,565,068
Sep 14, 2026	$0.0184	$0.0191	$0.0181	$0.0183	0.27%	$480,297	$200,678,853
Sep 13, 2026	$0.0182	$0.0192	$0.0181	$0.0184	0.77%	$721,626	$199,546,412
Sep 12, 2026	$0.0175	$0.0185	$0.0175	$0.0182	3.93%	$277,254	$191,997,033
Sep 11, 2026	$0.0177	$0.0184	$0.0172	$0.0176	0.96%	$611,977	$193,888,713
Sep 10, 2026	$0.0188	$0.0188	$0.0177	$0.0177	5.60%	$546,761	$205,392,024
Sep 9, 2026	$0.0194	$0.0200	$0.0183	$0.0188	3.25%	$774,683	$212,201,493
Sep 8, 2026	$0.0193	$0.0200	$0.0189	$0.0194	0.31%	$932,192	$211,404,667
Sep 7, 2026	$0.0197	$0.0197	$0.0189	$0.0193	1.58%	$996,955	$214,667,626
Sep 6, 2026	$0.0182	$0.0213	$0.0181	$0.0197	7.97%	$4,872,152	$199,293,884
Sep 5, 2026	$0.0169	$0.0183	$0.0168	$0.0182	7.95%	$942,447	$184,824,732
Sep 4, 2026	$0.0172	$0.0175	$0.0165	$0.0169	2.09%	$801,752	$188,309,850
Sep 3, 2026	$0.0162	$0.0175	$0.0162	$0.0172	6.16%	$634,676	$177,074,007
Sep 2, 2026	$0.0163	$0.0165	$0.0159	$0.0162	0.18%	$342,439	$177,260,815
Sep 1, 2026	$0.0164	$0.0167	$0.0160	$0.0162	0.79%	$426,419	$179,254,562
Aug 31, 2026	$0.0161	$0.0165	$0.0161	$0.0164	1.61%	$287,885	$176,296,013
Aug 30, 2026	$0.0166	$0.0168	$0.0159	$0.0161	2.60%	$326,458	$181,374,133
Aug 29, 2026	$0.0167	$0.0168	$0.0163	$0.0166	1.02%	$237,657	$182,934,055
Aug 28, 2026	$0.0177	$0.0181	$0.0162	$0.0167	5.37%	$1,032,341	$193,493,847
Aug 27, 2026	$0.0180	$0.0185	$0.0173	$0.0177	1.50%	$658,184	$196,623,598
Aug 26, 2026	$0.0176	$0.0181	$0.0170	$0.0180	1.99%	$840,316	$192,463,576
Aug 25, 2026	$0.0178	$0.0193	$0.0173	$0.0176	0.90%	$2,244,932	$194,425,791
Aug 24, 2026	$0.0177	$0.0182	$0.0170	$0.0178	0.57%	$1,320,733	$193,311,195
Aug 23, 2026	$0.0162	$0.0180	$0.0153	$0.0177	8.95%	$1,226,446	$177,276,958
Aug 22, 2026	$0.0173	$0.0182	$0.0159	$0.0162	6.20%	$1,681,502	$189,008,803
Aug 21, 2026	$0.0150	$0.0173	$0.0150	$0.0173	15.28%	$1,885,800	$164,080,323
Aug 20, 2026	$0.0140	$0.0150	$0.0138	$0.0150	7.38%	$743,130	$152,317,040
Aug 19, 2026	$0.0132	$0.0141	$0.0130	$0.0140	5.84%	$622,584	$144,304,121
Aug 18, 2026	$0.0135	$0.0135	$0.0130	$0.0132	2.08%	$352,521	$97,944,003
Aug 17, 2026	$0.0133	$0.0136	$0.0132	$0.0135	1.43%	$460,416	$96,121,479
Aug 16, 2026	$0.0135	$0.0136	$0.0132	$0.0133	1.85%	$229,397	$98,085,366
Aug 15, 2026	$0.0135	$0.0138	$0.0135	$0.0135	0.07%	$312,740	$98,176,919
Aug 14, 2026	$0.0136	$0.0137	$0.0133	$0.0135	0.52%	$337,584	$146,718,521
Aug 13, 2026	$0.0134	$0.0139	$0.0133	$0.0136	1.12%	$609,615	$144,736,100
Aug 12, 2026	$0.0138	$0.0141	$0.0132	$0.0134	2.61%	$710,176	$148,981,932
Aug 11, 2026	$0.0142	$0.0143	$0.0137	$0.0138	2.61%	$604,262	$152,820,914
Aug 10, 2026	$0.0145	$0.0147	$0.0141	$0.0142	2.01%	$401,130	$156,050,515
Aug 9, 2026	$0.0145	$0.0149	$0.0144	$0.0145	0.28%	$407,110	$156,353,096
Aug 8, 2026	$0.0145	$0.0147	$0.0143	$0.0145	0.14%	$508,088	$156,582,083
Aug 7, 2026	$0.0145	$0.0146	$0.0142	$0.0145	0.07%	$427,397	$156,331,578
Aug 6, 2026	$0.0149	$0.0149	$0.0144	$0.0145	2.42%	$398,839	$160,274,962
Aug 5, 2026	$0.0146	$0.0151	$0.0142	$0.0148	1.57%	$722,699	$157,929,703
Aug 4, 2026	$0.0148	$0.0149	$0.0145	$0.0146	1.28%	$357,136	$159,558,201
Aug 3, 2026	$0.0147	$0.0149	$0.0143	$0.0148	0.54%	$485,045	$158,667,160
Aug 2, 2026	$0.0141	$0.0148	$0.0141	$0.0147	3.96%	$403,821	$152,750,323
Aug 1, 2026	$0.0143	$0.0146	$0.0141	$0.0141	1.40%	$326,915	$154,440,271
Jul 31, 2026	$0.0150	$0.0151	$0.0142	$0.0143	4.41%	$1,026,686	$161,718,264
Jul 30, 2026	$0.0149	$0.0151	$0.0147	$0.0150	0.34%	$401,629	$160,855,745
Jul 29, 2026	$0.0153	$0.0154	$0.0146	$0.0149	2.29%	$524,684	$164,688,592
Jul 28, 2026	$0.0153	$0.0153	$0.0148	$0.0153	0.26%	$502,258	$165,096,394
Jul 27, 2026	$0.0161	$0.0163	$0.0152	$0.0153	5.15%	$633,874	$173,967,401
Jul 26, 2026	$0.0162	$0.0164	$0.0159	$0.0161	0.68%	$345,655	$175,289,044
Jul 25, 2026	$0.0158	$0.0164	$0.0156	$0.0162	2.79%	$361,253	$170,571,425
Jul 24, 2026	$0.0159	$0.0163	$0.0157	$0.0158	0.32%	$433,825	$171,104,783
Jul 23, 2026	$0.0165	$0.0166	$0.0158	$0.0159	4.17%	$507,058	$178,286,934
Jul 22, 2026	$0.0168	$0.0168	$0.0163	$0.0166	1.37%	$465,646	$180,810,708
Jul 21, 2026	$0.0166	$0.0170	$0.0165	$0.0168	0.84%	$416,874	$179,491,926
Jul 20, 2026	$0.0165	$0.0168	$0.0161	$0.0166	1.03%	$926,721	$177,724,111
Jul 19, 2026	$0.0170	$0.0170	$0.0163	$0.0165	2.95%	$450,186	$183,044,052
Jul 18, 2026	$0.0171	$0.0171	$0.0168	$0.0170	0.88%	$348,246	$185,039,808
Jul 17, 2026	$0.0172	$0.0174	$0.0169	$0.0171	0.52%	$490,232	$185,774,953
Jul 16, 2026	$0.0177	$0.0179	$0.0172	$0.0172	2.93%	$610,622	$191,171,718
Jul 15, 2026	$0.0177	$0.0180	$0.0176	$0.0177	0.34%	$376,000	$190,338,461
Jul 14, 2026	$0.0172	$0.0178	$0.0172	$0.0176	2.26%	$468,343	$186,029,481
Jul 13, 2026	$0.0174	$0.0177	$0.0169	$0.0172	1.20%	$649,791	$188,621,431
Jul 12, 2026	$0.0175	$0.0178	$0.0174	$0.0175	0.40%	$250,841	$189,337,817
Jul 11, 2026	$0.0177	$0.0182	$0.0175	$0.0175	0.68%	$520,499	$190,536,729
Jul 10, 2026	$0.0174	$0.0181	$0.0173	$0.0176	1.15%	$434,263	$188,242,298
Jul 9, 2026	$0.0175	$0.0178	$0.0173	$0.0174	0.63%	$298,540	$189,047,408
Jul 8, 2026	$0.0178	$0.0180	$0.0173	$0.0175	1.68%	$652,268	$192,501,439
Jul 7, 2026	$0.0184	$0.0184	$0.0177	$0.0178	3.20%	$866,600	$198,781,027
Jul 6, 2026	$0.0187	$0.0191	$0.0180	$0.0184	1.55%	$713,275	$201,500,347
Jul 5, 2026	$0.0188	$0.0189	$0.0183	$0.0187	0.85%	$429,199	$202,965,616
Jul 4, 2026	$0.0193	$0.0194	$0.0188	$0.0188	2.64%	$659,031	$208,415,093
Jul 3, 2026	$0.0182	$0.0195	$0.0181	$0.0193	6.56%	$803,777	$195,483,157
Jul 2, 2026	$0.0178	$0.0185	$0.0176	$0.0181	2.08%	$519,669	$191,946,847
Jul 1, 2026	$0.0177	$0.0181	$0.0173	$0.0178	0.28%	$905,942	$190,683,273
Jun 30, 2026	$0.0179	$0.0183	$0.0173	$0.0177	1.23%	$1,072,665	$193,038,206
Jun 29, 2026	$0.0176	$0.0188	$0.0174	$0.0179	1.65%	$1,142,407	$190,135,048
Jun 28, 2026	$0.0177	$0.0180	$0.0174	$0.0176	0.34%	$621,278	$190,905,725
Jun 27, 2026	$0.0180	$0.0184	$0.0176	$0.0177	1.83%	$405,504	$194,340,531
Jun 26, 2026	$0.0181	$0.0184	$0.0173	$0.0180	0.39%	$753,660	$194,610,606
Jun 25, 2026	$0.0185	$0.0188	$0.0171	$0.0180	2.49%	$745,240	$199,423,664
Jun 24, 2026	$0.0190	$0.0191	$0.0175	$0.0185	3.00%	$854,609	$204,947,520
Jun 23, 2026	$0.0194	$0.0195	$0.0185	$0.0190	2.11%	$470,034	$209,383,356
Jun 22, 2026	$0.0195	$0.0202	$0.0193	$0.0195	0.15%	$635,535	$210,282,940
Jun 21, 2026	$0.0199	$0.0207	$0.0195	$0.0195	2.11%	$889,231	$214,483,519
Jun 20, 2026	$0.0194	$0.0199	$0.0191	$0.0199	2.16%	$498,758	$209,772,667
Jun 19, 2026	$0.0196	$0.0201	$0.0191	$0.0194	0.72%	$800,576	$211,434,720
Jun 18, 2026	$0.0195	$0.0196	$0.0186	$0.0196	0.26%	$556,752	$210,429,891
Jun 17, 2026	$0.0200	$0.0206	$0.0192	$0.0195	2.25%	$983,105	$215,209,788
Jun 16, 2026	$0.0204	$0.0206	$0.0196	$0.0200	2.01%	$846,248	$219,692,215
Jun 15, 2026	$0.0202	$0.0215	$0.0200	$0.0204	0.99%	$1,456,558	$217,510,299
Jun 14, 2026	$0.0200	$0.0203	$0.0194	$0.0201	0.70%	$673,307	$216,023,286
Jun 13, 2026	$0.0200	$0.0203	$0.0196	$0.0200	0.20%	$1,018,680	$215,333,337
Jun 12, 2026	$0.0198	$0.0201	$0.0194	$0.0200	1.01%	$631,036	$212,889,830
Jun 11, 2026	$0.0187	$0.0198	$0.0187	$0.0198	5.50%	$693,373	$202,196,230
Jun 10, 2026	$0.0196	$0.0197	$0.0185	$0.0187	4.24%	$698,519	$211,229,436
Jun 9, 2026	$0.0200	$0.0201	$0.0190	$0.0196	2.15%	$752,109	$215,790,562
Jun 8, 2026	$0.0201	$0.0205	$0.0197	$0.0200	0.65%	$834,465	$217,144,688
Jun 7, 2026	$0.0198	$0.0210	$0.0194	$0.0201	1.82%	$1,077,662	$213,280,069
Jun 6, 2026	$0.0201	$0.0203	$0.0188	$0.0197	1.74%	$1,003,743	$216,572,088
Jun 5, 2026	$0.0218	$0.0219	$0.0192	$0.0201	7.72%	$2,036,068	$234,902,145
Jun 4, 2026	$0.0231	$0.0233	$0.0212	$0.0218	5.84%	$2,092,341	$249,753,211
Jun 3, 2026	$0.0231	$0.0245	$0.0226	$0.0231	0.30%	$1,653,337	$248,408,901
Jun 2, 2026	$0.0252	$0.0252	$0.0224	$0.0231	8.35%	$1,802,026	$271,298,370
Jun 1, 2026	$0.0260	$0.0270	$0.0247	$0.0252	3.23%	$1,752,643	$280,131,052
May 31, 2026	$0.0265	$0.0266	$0.0254	$0.0260	1.81%	$736,851	$285,773,023
May 30, 2026	$0.0260	$0.0272	$0.0256	$0.0265	1.93%	$1,420,983	$279,703,441
May 29, 2026	$0.0267	$0.0276	$0.0252	$0.0260	2.55%	$1,907,659	$287,386,011
May 28, 2026	$0.0273	$0.0274	$0.0257	$0.0267	2.42%	$1,571,143	$294,077,463
May 27, 2026	$0.0281	$0.0295	$0.0270	$0.0273	2.88%	$2,494,531	$302,717,187
May 26, 2026	$0.0277	$0.0301	$0.0267	$0.0281	1.52%	$5,046,943	$298,590,378
May 25, 2026	$0.0259	$0.0286	$0.0257	$0.0277	7.00%	$1,838,997	$279,030,142
May 24, 2026	$0.0268	$0.0269	$0.0253	$0.0258	3.51%	$1,150,378	$288,521,681
May 23, 2026	$0.0259	$0.0278	$0.0251	$0.0268	3.40%	$2,856,087	$279,232,726
May 22, 2026	$0.0254	$0.0278	$0.0252	$0.0259	2.01%	$3,216,245	$274,121,219
May 21, 2026	$0.0251	$0.0258	$0.0250	$0.0254	1.36%	$1,028,373	$270,707,701
May 20, 2026	$0.0247	$0.0253	$0.0245	$0.0250	1.50%	$617,387	$266,126,216
May 19, 2026	$0.0253	$0.0254	$0.0245	$0.0247	2.45%	$664,865	$272,925,189
May 18, 2026	$0.0247	$0.0255	$0.0244	$0.0253	2.55%	$1,566,020	$266,579,935
May 17, 2026	$0.0255	$0.0256	$0.0240	$0.0247	3.25%	$1,255,116	$275,244,522
May 16, 2026	$0.0270	$0.0272	$0.0253	$0.0255	5.56%	$1,237,948	$291,108,929
May 15, 2026	$0.0280	$0.0282	$0.0266	$0.0270	3.51%	$1,984,142	$301,596,605
May 14, 2026	$0.0274	$0.0295	$0.0268	$0.0280	1.86%	$3,135,863	$296,099,620
May 13, 2026	$0.0289	$0.0295	$0.0273	$0.0275	5.15%	$2,352,519	$312,294,394
May 12, 2026	$0.0284	$0.0299	$0.0279	$0.0289	1.79%	$4,067,457	$306,371,802
May 11, 2026	$0.0286	$0.0291	$0.0275	$0.0284	0.46%	$1,828,275	$308,309,836
May 10, 2026	$0.0271	$0.0304	$0.0267	$0.0286	5.20%	$3,872,442	$292,994,235
May 9, 2026	$0.0276	$0.0279	$0.0267	$0.0272	1.45%	$1,279,092	$297,674,917
May 8, 2026	$0.0260	$0.0280	$0.0258	$0.0276	5.96%	$1,803,613	$280,567,973
May 7, 2026	$0.0265	$0.0267	$0.0256	$0.0260	1.96%	$1,425,762	$286,576,132
May 6, 2026	$0.0258	$0.0267	$0.0255	$0.0265	2.87%	$1,545,925	$278,342,259
May 5, 2026	$0.0245	$0.0258	$0.0244	$0.0258	5.35%	$1,364,658	$264,130,099
May 4, 2026	$0.0245	$0.0252	$0.0244	$0.0245	0.29%	$987,563	$265,107,395
May 3, 2026	$0.0248	$0.0249	$0.0243	$0.0245	1.17%	$513,158	$268,081,481
May 2, 2026	$0.0242	$0.0251	$0.0241	$0.0248	2.81%	$613,219	$260,570,273
May 1, 2026	$0.0241	$0.0245	$0.0240	$0.0242	0.08%	$615,861	$260,419,307
Apr 30, 2026	$0.0244	$0.0246	$0.0239	$0.0241	0.99%	$629,706	$262,694,401
Apr 29, 2026	$0.0247	$0.0253	$0.0239	$0.0243	1.38%	$1,001,229	$266,175,862
Apr 28, 2026	$0.0247	$0.0248	$0.0242	$0.0247	0.08%	$524,802	$266,831,316
Apr 27, 2026	$0.0251	$0.0254	$0.0242	$0.0247	1.44%	$821,299	$270,795,026
Apr 26, 2026	$0.0247	$0.0253	$0.0245	$0.0251	1.38%	$836,438	$266,742,590
Apr 25, 2026	$0.0248	$0.0256	$0.0245	$0.0247	0.44%	$1,461,434	$267,698,915
Apr 24, 2026	$0.0247	$0.0252	$0.0244	$0.0248	0.45%	$1,001,808	$266,599,253
Apr 23, 2026	$0.0247	$0.0249	$0.0243	$0.0247	0.04%	$843,538	$266,920,355
Apr 22, 2026	$0.0247	$0.0255	$0.0246	$0.0247	0.12%	$802,008	$266,548,026
Apr 21, 2026	$0.0250	$0.0259	$0.0243	$0.0247	1.20%	$1,552,498	$270,470,902
Apr 20, 2026	$0.0243	$0.0256	$0.0243	$0.0250	2.97%	$1,176,801	$262,132,180
Apr 19, 2026	$0.0249	$0.0252	$0.0242	$0.0243	2.57%	$784,813	$268,812,406
Apr 18, 2026	$0.0260	$0.0266	$0.0249	$0.0249	4.31%	$1,197,587	$280,418,596
Apr 17, 2026	$0.0257	$0.0266	$0.0253	$0.0260	1.01%	$1,012,198	$277,582,821
Apr 16, 2026	$0.0248	$0.0260	$0.0247	$0.0257	3.71%	$1,275,608	$268,220,451
Apr 15, 2026	$0.0240	$0.0249	$0.0238	$0.0248	3.50%	$666,408	$258,714,186
Apr 14, 2026	$0.0247	$0.0248	$0.0238	$0.0240	2.84%	$576,455	$266,296,409
Apr 13, 2026	$0.0236	$0.0248	$0.0234	$0.0247	4.57%	$1,121,102	$254,255,311
Apr 12, 2026	$0.0243	$0.0243	$0.0235	$0.0236	2.76%	$813,212	$261,408,239
Apr 11, 2026	$0.0244	$0.0245	$0.0239	$0.0243	0.70%	$617,454	$263,064,843
Apr 10, 2026	$0.0242	$0.0247	$0.0239	$0.0244	0.70%	$996,017	$261,583,888
Apr 9, 2026	$0.0238	$0.0246	$0.0237	$0.0242	1.81%	$796,283	$256,707,731
Apr 8, 2026	$0.0251	$0.0252	$0.0237	$0.0238	5.06%	$942,207	$270,683,367
Apr 7, 2026	$0.0237	$0.0252	$0.0233	$0.0251	5.73%	$1,049,370	$256,060,163
Apr 6, 2026	$0.0239	$0.0248	$0.0234	$0.0237	0.79%	$1,476,251	$258,239,067
Apr 5, 2026	$0.0242	$0.0242	$0.0233	$0.0239	1.16%	$566,044	$260,362,726
Apr 4, 2026	$0.0239	$0.0245	$0.0238	$0.0242	1.00%	$721,032	$257,667,134
Apr 3, 2026	$0.0237	$0.0246	$0.0236	$0.0239	1.06%	$853,736	$255,224,629
Apr 2, 2026	$0.0244	$0.0246	$0.0233	$0.0237	2.91%	$782,078	$262,278,114
Apr 1, 2026	$0.0241	$0.0251	$0.0240	$0.0243	0.87%	$1,777,959	$259,690,089
Mar 31, 2026	$0.0237	$0.0243	$0.0234	$0.0241	1.73%	$712,310	$255,261,421
Mar 30, 2026	$0.0234	$0.0246	$0.0234	$0.0237	1.07%	$716,737	$251,866,876
Mar 29, 2026	$0.0237	$0.0238	$0.0229	$0.0234	1.14%	$600,481	$255,246,045
Mar 28, 2026	$0.0238	$0.0244	$0.0234	$0.0237	0.38%	$656,067	$255,927,470
Mar 27, 2026	$0.0243	$0.0246	$0.0236	$0.0238	2.18%	$870,273	$382,915,328
Mar 26, 2026	$0.0255	$0.0255	$0.0240	$0.0243	4.74%	$771,196	$380,868,188
Mar 25, 2026	$0.0253	$0.0257	$0.0252	$0.0255	0.91%	$1,011,874	$373,148,928
Mar 24, 2026	$0.0253	$0.0255	$0.0247	$0.0252	0.32%	$1,014,322	$368,229,233
Mar 23, 2026	$0.0244	$0.0257	$0.0240	$0.0253	3.60%	$1,215,345	$367,652,303
Mar 22, 2026	$0.0253	$0.0255	$0.0242	$0.0244	3.52%	$1,263,597	$410,205,332
Mar 21, 2026	$0.0261	$0.0263	$0.0252	$0.0253	2.87%	$565,389	$280,969,307
Mar 20, 2026	$0.0257	$0.0268	$0.0257	$0.0261	1.48%	$1,022,243	$391,496,274
Mar 19, 2026	$0.0267	$0.0269	$0.0255	$0.0257	3.64%	$857,193	$375,453,087
Mar 18, 2026	$0.0279	$0.0283	$0.0263	$0.0267	4.31%	$1,259,187	$374,302,734
Mar 17, 2026	$0.0281	$0.0283	$0.0272	$0.0279	0.82%	$1,892,177	$352,841,871
Mar 16, 2026	$0.0269	$0.0284	$0.0267	$0.0281	4.38%	$2,595,474	$358,879,870
Mar 15, 2026	$0.0262	$0.0272	$0.0260	$0.0269	2.75%	$1,657,538	$356,630,877
Mar 14, 2026	$0.0268	$0.0270	$0.0259	$0.0262	2.39%	$1,336,403	$246,772,969
Mar 13, 2026	$0.0277	$0.0293	$0.0267	$0.0268	3.18%	$4,965,377	$75,313,191
Mar 12, 2026	$0.0259	$0.0300	$0.0253	$0.0277	6.91%	$7,617,312	$278,337,429
Mar 11, 2026	$0.0250	$0.0263	$0.0248	$0.0259	3.68%	$1,088,100	$390,689,200
Mar 10, 2026	$0.0251	$0.0259	$0.0249	$0.0250	0.44%	$807,462	$395,895,566
Mar 9, 2026	$0.0247	$0.0258	$0.0247	$0.0251	1.46%	$663,846	$392,063,072
Mar 8, 2026	$0.0251	$0.0256	$0.0245	$0.0247	1.67%	$688,629	$417,909,816
Mar 7, 2026	$0.0257	$0.0258	$0.0249	$0.0251	2.37%	$399,710	$388,224,556
Mar 6, 2026	$0.0263	$0.0266	$0.0252	$0.0257	2.36%	$837,086	$381,959,485
Mar 5, 2026	$0.0268	$0.0270	$0.0258	$0.0263	1.79%	$931,492	$380,044,753
Mar 4, 2026	$0.0260	$0.0272	$0.0256	$0.0268	2.80%	$1,052,753	$384,644,521
Mar 3, 2026	$0.0261	$0.0265	$0.0253	$0.0260	0.23%	$872,110	$365,287,771
Mar 2, 2026	$0.0256	$0.0270	$0.0254	$0.0261	1.80%	$1,371,708	$374,407,522
Mar 1, 2026	$0.0266	$0.0273	$0.0250	$0.0256	3.54%	$1,031,199	$368,438,843
Feb 28, 2026	$0.0262	$0.0266	$0.0244	$0.0266	1.45%	$1,238,016	$374,859,304
Feb 27, 2026	$0.0267	$0.0275	$0.0256	$0.0262	2.02%	$890,777	$386,759,106
Feb 26, 2026	$0.0278	$0.0280	$0.0261	$0.0267	3.92%	$939,795	$369,596,566
Feb 25, 2026	$0.0257	$0.0291	$0.0256	$0.0278	8.01%	$1,736,804	$378,200,390
Feb 24, 2026	$0.0260	$0.0264	$0.0254	$0.0257	1.31%	$1,221,293	$376,698,989
Feb 23, 2026	$0.0267	$0.0270	$0.0256	$0.0260	2.58%	$1,338,642	$393,212,617
Feb 22, 2026	$0.0279	$0.0280	$0.0265	$0.0267	4.30%	$623,816	$343,676,696
Feb 21, 2026	$0.0272	$0.0297	$0.0272	$0.0279	2.57%	$3,114,722	$385,153,684
Feb 20, 2026	$0.0265	$0.0274	$0.0260	$0.0272	2.87%	$840,838	$395,951,253
Feb 19, 2026	$0.0269	$0.0271	$0.0260	$0.0265	1.56%	$536,556	$402,713,059
Feb 18, 2026	$0.0278	$0.0281	$0.0265	$0.0269	3.20%	$435,209	$410,719,645
Feb 17, 2026	$0.0282	$0.0282	$0.0274	$0.0278	1.60%	$428,454	$401,991,419
Feb 16, 2026	$0.0279	$0.0284	$0.0273	$0.0282	1.15%	$668,540	$391,348,363
Feb 15, 2026	$0.0290	$0.0294	$0.0272	$0.0279	4.03%	$806,789	$409,223,345
Feb 14, 2026	$0.0276	$0.0295	$0.0276	$0.0290	5.37%	$706,388	$413,176,913
Feb 13, 2026	$0.0268	$0.0279	$0.0262	$0.0276	2.80%	$568,733	$397,534,461
Feb 12, 2026	$0.0261	$0.0276	$0.0259	$0.0268	2.68%	$693,986	$371,314,641
Feb 11, 2026	$0.0265	$0.0269	$0.0254	$0.0261	1.70%	$1,148,576	$284,687,191
Feb 10, 2026	$0.0271	$0.0273	$0.0262	$0.0265	2.25%	$703,028	$290,766,578
Feb 9, 2026	$0.0275	$0.0278	$0.0264	$0.0272	1.31%	$1,091,431	$412,710,228
Feb 8, 2026	$0.0281	$0.0283	$0.0273	$0.0275	1.99%	$564,528	$376,732,632
Feb 7, 2026	$0.0286	$0.0289	$0.0273	$0.0281	1.99%	$1,471,054	$340,283,439
Feb 6, 2026	$0.0247	$0.0295	$0.0226	$0.0287	15.85%	$4,201,748	$309,222,393
Feb 5, 2026	$0.0291	$0.0295	$0.0240	$0.0247	14.95%	$3,797,031	$373,100,906
Feb 4, 2026	$0.0297	$0.0303	$0.0283	$0.0291	1.89%	$1,711,631	$376,757,802
Feb 3, 2026	$0.0305	$0.0310	$0.0283	$0.0297	2.69%	$1,936,106	$391,030,891
Feb 2, 2026	$0.0296	$0.0311	$0.0288	$0.0305	2.94%	$1,810,080	$388,607,938
Feb 1, 2026	$0.0303	$0.0313	$0.0290	$0.0296	2.15%	$1,702,696	$372,089,924
Jan 31, 2026	$0.0331	$0.0331	$0.0267	$0.0303	8.56%	$2,740,801	$416,127,803
Jan 30, 2026	$0.0340	$0.0342	$0.0322	$0.0331	2.65%	$1,895,872	$422,712,326
Jan 29, 2026	$0.0370	$0.0371	$0.0331	$0.0340	8.06%	$2,033,760	$461,205,925
Jan 28, 2026	$0.0367	$0.0372	$0.0355	$0.0370	0.76%	$1,357,315	$473,026,135
Jan 27, 2026	$0.0361	$0.0371	$0.0354	$0.0367	1.58%	$1,130,663	$439,317,793
Jan 26, 2026	$0.0350	$0.0371	$0.0349	$0.0361	3.29%	$2,279,672	$448,322,159
Jan 25, 2026	$0.0366	$0.0368	$0.0343	$0.0350	4.32%	$1,318,492	$504,526,292
Jan 24, 2026	$0.0367	$0.0370	$0.0362	$0.0366	0.46%	$619,479	$467,103,194
Jan 23, 2026	$0.0365	$0.0377	$0.0360	$0.0367	0.71%	$1,203,891	$461,063,162
Jan 22, 2026	$0.0368	$0.0379	$0.0357	$0.0365	0.95%	$1,255,738	$452,828,004
Jan 21, 2026	$0.0361	$0.0379	$0.0358	$0.0368	2.05%	$1,668,344	$435,804,873
Jan 20, 2026	$0.0386	$0.0391	$0.0358	$0.0361	6.58%	$2,380,916	$443,973,393
Jan 19, 2026	$0.0404	$0.0404	$0.0345	$0.0386	4.39%	$4,502,407	$482,611,010
Jan 18, 2026	$0.0427	$0.0434	$0.0403	$0.0404	5.50%	$1,429,070	$456,757,096
Jan 17, 2026	$0.0415	$0.0447	$0.0414	$0.0427	2.94%	$3,639,483	$502,669,729
Jan 16, 2026	$0.0409	$0.0421	$0.0394	$0.0415	1.57%	$1,544,106	$492,741,219
Jan 15, 2026	$0.0422	$0.0423	$0.0401	$0.0409	3.18%	$1,827,643	$498,440,747
Jan 14, 2026	$0.0435	$0.0439	$0.0420	$0.0422	3.12%	$2,288,091	$502,556,525
Jan 13, 2026	$0.0406	$0.0443	$0.0405	$0.0435	7.14%	$2,933,722	$473,922,531
Jan 12, 2026	$0.0417	$0.0432	$0.0403	$0.0407	2.59%	$3,157,857	$502,918,405
Jan 11, 2026	$0.0416	$0.0435	$0.0410	$0.0417	0.31%	$1,758,921	$502,467,209
Jan 10, 2026	$0.0425	$0.0428	$0.0410	$0.0416	2.09%	$1,810,623	$479,703,025
Jan 9, 2026	$0.0405	$0.0453	$0.0403	$0.0425	4.89%	$4,903,425	$432,062,594
Jan 8, 2026	$0.0408	$0.0415	$0.0390	$0.0405	0.61%	$1,624,324	$434,655,920
Jan 7, 2026	$0.0425	$0.0426	$0.0401	$0.0407	4.19%	$2,236,520	$453,438,642
Jan 6, 2026	$0.0417	$0.0440	$0.0404	$0.0425	1.97%	$2,955,533	$444,868,880
Jan 5, 2026	$0.0408	$0.0422	$0.0397	$0.0417	2.33%	$2,843,230	$436,754,961
Jan 4, 2026	$0.0385	$0.0413	$0.0383	$0.0408	5.98%	$3,819,938	$410,160,773
Jan 3, 2026	$0.0372	$0.0390	$0.0363	$0.0385	3.25%	$2,591,329	$397,585,826
Jan 2, 2026	$0.0361	$0.0378	$0.0354	$0.0372	3.30%	$1,897,342	$384,471,193
Jan 1, 2026	$0.0332	$0.0362	$0.0330	$0.0360	8.52%	$1,539,136	$354,363,652
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

O povijesnim podacima 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.