GRX Chain (GRX) Historische gegevens

Daily GRX Chain price history in USD — open, high, low, close, trading volume and market cap. Over the last 118 days GRX moved from $1.2335 to $0.8860 (−28.17%), with a high of $21.2851 and a low of $0.8860.

Datum	Open	Hoog	Laag	Slot	Verandering	Volume	Marktkapitalisatie
Oct 17, 2026	$9.2505	—	—	$0.8860	90.42%	$2,656,041	$213,134,450
Oct 16, 2026	$21.1517	—	—	$9.2505	56.27%	$1,212,548	$87,994,531
Oct 15, 2026	$21.1560	—	—	$21.1517	0.02%	$1,625,880	$201,203,217
Oct 14, 2026	$21.1490	—	—	$21.1560	0.03%	$2,077,393	$201,243,950
Oct 13, 2026	$21.1541	—	—	$21.1490	0.02%	$2,372,108	$201,178,003
Oct 12, 2026	$21.1484	—	—	$21.1541	0.03%	$2,970,643	$201,226,266
Oct 11, 2026	$21.1562	—	—	$21.1484	0.04%	$2,452,345	$201,171,615
Oct 10, 2026	$21.1627	—	—	$21.1562	0.03%	$2,128,592	$201,246,117
Oct 9, 2026	$21.1680	—	—	$21.1627	0.02%	$2,997,751	$201,307,638
Oct 8, 2026	$13.0555	—	—	$21.1680	62.14%	$2,310,203	$201,357,977
Oct 7, 2026	$13.0562	—	—	$13.0555	0.00%	$1,142,902	$124,189,515
Oct 6, 2026	$13.0556	—	—	$13.0562	0.00%	$1,172,063	$124,195,303
Oct 5, 2026	$21.1483	—	—	$13.0556	38.27%	$1,469,378	$124,190,249
Oct 4, 2026	$21.1657	—	—	$21.1483	0.08%	$2,496,661	$201,170,847
Oct 3, 2026	$13.0539	—	—	$21.1657	62.14%	$2,746,663	$201,336,251
Oct 2, 2026	$13.0514	—	—	$13.0539	0.02%	$1,844,424	$124,173,830
Oct 1, 2026	$13.0532	—	—	$13.0514	0.01%	$1,172,576	$124,150,458
Sep 30, 2026	$13.0533	—	—	$13.0532	0.00%	$1,071,708	$124,167,593
Sep 29, 2026	$13.0544	—	—	$13.0533	0.01%	$2,015,332	$124,168,598
Sep 28, 2026	$13.0551	—	—	$13.0544	0.01%	$1,367,354	$124,178,818
Sep 27, 2026	$13.0556	—	—	$13.0551	0.00%	$1,733,580	$124,185,090
Sep 26, 2026	$13.0537	—	—	$13.0556	0.01%	$1,475,863	$124,189,650
Sep 25, 2026	$13.0551	—	—	$13.0537	0.01%	$1,807,678	$124,171,695
Sep 24, 2026	$13.0557	—	—	$13.0551	0.01%	$1,482,734	$124,184,832
Sep 23, 2026	$13.0554	—	—	$13.0557	0.00%	$2,132,471	$124,191,269
Sep 22, 2026	$21.1642	—	—	$13.0554	38.31%	$1,355,692	$124,188,482
Sep 21, 2026	$21.1620	—	—	$21.1642	0.01%	$1,428,535	$201,322,660
Sep 20, 2026	$21.1636	—	—	$21.1620	0.01%	$2,503,353	$201,300,986
Sep 19, 2026	$21.1529	—	—	$21.1636	0.05%	$2,702,462	$201,316,068
Sep 18, 2026	$21.1551	—	—	$21.1529	0.01%	$2,656,611	$201,215,005
Sep 17, 2026	$21.1568	—	—	$21.1551	0.01%	$2,303,296	$201,236,036
Sep 16, 2026	$21.1660	—	—	$21.1568	0.04%	$1,602,805	$201,251,604
Sep 15, 2026	$21.1615	—	—	$21.1660	0.02%	$1,595,937	$201,339,309
Sep 14, 2026	$21.1917	—	—	$21.1615	0.14%	$2,362,914	$201,296,707
Sep 13, 2026	$21.1464	—	—	$21.1917	0.21%	$3,484,827	$201,583,812
Sep 12, 2026	$21.2337	—	—	$21.1464	0.41%	$3,952,370	$201,152,951
Sep 11, 2026	$21.2260	—	—	$21.2337	0.04%	$3,813,550	$201,983,726
Sep 10, 2026	$21.1950	—	—	$21.2260	0.15%	$3,261,992	$201,910,469
Sep 9, 2026	$21.2851	—	—	$21.1950	0.42%	$3,169,907	$201,615,029
Sep 8, 2026	$13.0567	—	—	$21.2851	63.02%	$4,043,730	$202,472,508
Sep 7, 2026	$13.0570	—	—	$13.0567	0.00%	$7,974	$124,200,581
Sep 6, 2026	$13.0521	—	—	$13.0570	0.04%	$7,974	$124,202,930
Sep 2, 2026	$13.0537	—	—	$13.0521	0.01%	$11	$124,156,902
Sep 1, 2026	$13.0557	—	—	$13.0537	0.01%	$1,353	$124,172,342
Aug 31, 2026	$13.0558	—	—	$13.0557	0.00%	$42	$124,190,563
Aug 26, 2026	$13.0558	—	—	$13.0558	0.00%	$448	$124,191,842
Aug 25, 2026	$13.0565	—	—	$13.0558	0.01%	$292,224	$124,191,806
Aug 24, 2026	$13.0559	—	—	$13.0565	0.00%	$4,479	$124,198,273
Aug 23, 2026	$13.0559	—	—	$13.0559	0.00%	$173	$124,192,949
Aug 22, 2026	$13.0541	—	—	$13.0559	0.01%	$38,096	$124,192,981
Aug 21, 2026	$13.0531	—	—	$13.0541	0.01%	$75	$124,175,754
Aug 20, 2026	$13.0475	—	—	$13.0531	0.04%	$75	$124,165,875
Aug 18, 2026	$13.0471	—	—	$13.0475	0.00%	$2,338	$124,113,048
Aug 17, 2026	$13.0460	—	—	$13.0471	0.01%	$2	$124,109,045
Aug 14, 2026	$13.0467	—	—	$13.0460	0.01%	$141	$124,099,043
Aug 6, 2026	$13.0493	—	—	$13.0467	0.02%	$306,621	$124,105,328
Aug 5, 2026	$13.0467	—	—	$13.0493	0.02%	$206,201	$124,130,319
Aug 4, 2026	$13.0460	—	—	$13.0467	0.01%	$352,492	$124,105,635
Aug 3, 2026	$13.0478	—	—	$13.0460	0.01%	$337,375	$124,098,483
Aug 2, 2026	$13.0459	—	—	$13.0478	0.01%	$322,888	$124,115,718
Aug 1, 2026	$13.0490	—	—	$13.0459	0.02%	$403,431	$124,097,453
Jul 31, 2026	$13.0451	—	—	$13.0490	0.03%	$329,629	$124,127,193
Jul 30, 2026	$13.0470	—	—	$13.0451	0.01%	$383,347	$124,089,844
Jul 29, 2026	$13.0470	—	—	$13.0470	0.00%	$220,808	$124,108,261
Jul 28, 2026	$13.0479	—	—	$13.0470	0.01%	$336,448	$124,108,190
Jul 27, 2026	$15.3351	—	—	$13.0479	14.91%	$354,405	$124,117,157
Jul 26, 2026	$15.2896	—	—	$15.3351	0.30%	$419,998	$145,873,360
Jul 25, 2026	$13.0762	—	—	$15.2896	16.93%	$638,101	$145,441,037
Jul 24, 2026	$13.0782	—	—	$13.0762	0.02%	$423,114	$124,385,652
Jul 23, 2026	$13.0770	—	—	$13.0782	0.01%	$295,018	$124,404,631
Jul 22, 2026	$13.0758	—	—	$13.0770	0.01%	$446,902	$124,393,601
Jul 21, 2026	$13.0490	—	—	$13.0758	0.21%	$406,056	$124,382,262
Jul 20, 2026	$13.0505	—	—	$13.0490	0.01%	$416,997	$124,127,095
Jul 19, 2026	$13.0503	—	—	$13.0505	0.00%	$350,797	$124,141,840
Jul 18, 2026	$13.0498	—	—	$13.0503	0.00%	$522,527	$124,139,992
Jul 17, 2026	$13.05	—	—	$13.0498	0.00%	$667,830	$124,134,818
Jul 16, 2026	$13.0747	—	—	$13.05	0.19%	$366,800	$124,136,731
Jul 15, 2026	$13.0148	—	—	$13.0747	0.46%	$366,798	$124,371,421
Jul 14, 2026	$13.0954	—	—	$13.0148	0.62%	$629,805	$123,801,640
Jul 13, 2026	$13.0752	—	—	$13.0954	0.15%	$533,188	$124,568,226
Jul 12, 2026	$13.0921	—	—	$13.0752	0.13%	$575,969	$124,376,887
Jul 11, 2026	$13.1271	—	—	$13.0921	0.27%	$581,119	$124,536,911
Jul 10, 2026	$13.1232	—	—	$13.1271	0.03%	$527,567	$124,869,738
Jul 9, 2026	$13.1123	—	—	$13.1232	0.08%	$536,799	$124,832,627
Jul 8, 2026	$13.1301	—	—	$13.1123	0.14%	$448,394	$124,729,648
Jul 7, 2026	$12.9011	—	—	$13.1301	1.77%	$353,928	$124,898,755
Jul 6, 2026	$9.9012	—	—	$12.9011	30.30%	$2,416,263	$122,720,528
Jul 5, 2026	$9.8952	—	—	$9.9012	0.06%	$591,649	$94,184,266
Jul 4, 2026	$9.5481	—	—	$9.8952	3.64%	$1,598,435	$94,127,358
Jul 3, 2026	$9.5490	—	—	$9.5481	0.01%	$999,576	$90,825,244
Jul 2, 2026	$9.9094	—	—	$9.5490	3.64%	$1,693,897	$90,833,911
Jul 1, 2026	$9.9214	—	—	$9.9094	0.12%	$2,138,381	$94,261,849
Jun 30, 2026	$9.9241	—	—	$9.9214	0.03%	$2,066,453	$94,375,982
Jun 29, 2026	$2.4310	—	—	$9.9241	308.24%	$2,474,944	$94,402,356
Dec 31, 2025	$2.5338	—	—	$2.4310	4.06%	$10,845,389	$23,872,626
Dec 30, 2025	$2.4899	—	—	$2.5338	1.76%	$8,733,987	$24,882,857
Dec 29, 2025	$2.4217	—	—	$2.4899	2.82%	$11,279,263	$24,381,515
Dec 28, 2025	$2.0944	—	—	$2.4217	15.62%	$7,601,332	$23,781,444
Dec 27, 2025	$2.1253	—	—	$2.0944	1.45%	$8,420,532	$20,567,822
Dec 26, 2025	$2.1838	—	—	$2.1253	2.68%	$4,027,327	$20,870,886
Dec 25, 2025	$2.5975	—	—	$2.1838	15.93%	$5,189,589	$21,445,232
Dec 24, 2025	$2.9281	—	—	$2.5975	11.29%	$7,695,275	$25,508,535
Dec 23, 2025	$2.7210	—	—	$2.9281	7.61%	$13,627,191	$28,754,787
Dec 22, 2025	$2.3039	—	—	$2.7210	18.10%	$12,095,310	$26,720,897
Dec 21, 2025	$2.2057	—	—	$2.3039	4.45%	$6,296,704	$22,648,464
Dec 20, 2025	$2.1360	—	—	$2.2057	3.26%	$11,433,991	$21,683,111
Dec 19, 2025	$2.3619	—	—	$2.1360	9.56%	$6,027,269	$20,998,257
Dec 18, 2025	$2.1678	—	—	$2.3619	8.95%	$6,359,554	$23,218,158
Dec 17, 2025	$1.9957	—	—	$2.1678	8.63%	$3,281,584	$21,275,024
Dec 16, 2025	$1.9971	—	—	$1.9957	0.07%	$4,103,384	$19,623,476
Dec 15, 2025	$1.8840	—	—	$1.9971	6.00%	$2,486,138	$19,632,143
Dec 14, 2025	$1.8068	—	—	$1.8840	4.27%	$3,629,269	$18,544,224
Dec 13, 2025	$1.7756	—	—	$1.8068	1.76%	$2,637,344	$17,797,754
Dec 12, 2025	$1.6591	—	—	$1.7756	7.02%	$5,590,382	$17,490,132
Dec 11, 2025	$1.3965	—	—	$1.6591	18.80%	$6,679,016	$16,342,347
Dec 10, 2025	$1.3677	—	—	$1.3965	2.11%	$11,149,440	$1,325,768
Dec 9, 2025	$1.2335	—	—	$1.3677	10.88%	$9,921,151	$1,333,336
Dec 8, 2025	$1.2335	—	—	$1.2335	0.00%	$1,490,547	$0

Over de historische gegevens van GRX Chain

This page lists daily GRX Chain (GRX) 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.