The Graph price history in 2021
In 2021 The Graph (GRT) went from $0.35046 on 2021-01-01 to $0.649429 on 2021-12-31, a change of +85.31%. The highest price was $2.88 on 2021-02-12 and the lowest $0.2316 on 2021-01-11. About $8.16B was traded across the year. The best day was 2021-02-11 (+60.48%) and the worst 2021-05-19 (-39.19%).
$0.35046Open · 2021-01-01
$0.649429Close · 2021-12-31
$2.88High · 2021-02-12
$0.2316Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.35046 | $0.8828 | $0.2316 | $0.7832 | $480.39M | +123.48% |
| February | $0.7800 | $2.88 | $0.7234 | $1.5852 | $717.70M | +103.23% |
| March | $1.7572 | $2.182 | $1.3108 | $1.7201 | $817.47M | -2.11% |
| April | $1.7211 | $2.19 | $1.1354 | $1.5581 | $784.27M | -9.47% |
| May | $1.5582 | $1.7315 | $0.5005 | $0.79456 | $623.43M | -49.01% |
| June | $0.7940 | $0.9694 | $0.4286 | $0.591078 | $313.28M | -25.56% |
| July | $0.5516 | $0.7992 | $0.4756 | $0.625402 | $403.31M | +13.38% |
| August | $0.7022 | $1.0826 | $0.6330 | $0.856457 | $776.64M | +21.97% |
| September | $0.8938 | $1.0756 | $0.6194 | $0.645772 | $652.96M | -27.75% |
| October | $0.6461 | $1.1928 | $0.64326 | $1.0444 | $980.56M | +61.64% |
| November | $0.9928 | $1.2769 | $0.8440 | $0.921977 | $976.30M | -7.13% |
| December | $0.9229 | $0.9626 | $0.5410 | $0.649429 | $633.28M | -29.63% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.6619 | $0.6801 | $0.621416 | $0.649429 | $20.58M | -1.19% |
| 2021-12-30 | $0.6467 | $0.673773 | $0.6356 | $0.657249 | $25.86M | +2.37% |
| 2021-12-29 | $0.665992 | $0.6667 | $0.612786 | $0.642036 | $28.67M | -3.57% |
| 2021-12-28 | $0.695272 | $0.697607 | $0.6359 | $0.665813 | $31.58M | -9.65% |
| 2021-12-27 | $0.7354 | $0.7776 | $0.7332 | $0.736922 | $5.81M | +0.23% |
| 2021-12-26 | $0.7197 | $0.7451 | $0.6863 | $0.735218 | $7.44M | +0.32% |
| 2021-12-25 | $0.709064 | $0.7447 | $0.6854 | $0.7329 | $31.47M | +4.10% |
| 2021-12-24 | $0.716727 | $0.7227 | $0.6835 | $0.704065 | $26.61M | -2.61% |
| 2021-12-23 | $0.706061 | $0.7500 | $0.702657 | $0.722927 | $41.25M | +3.15% |
| 2021-12-22 | $0.7162 | $0.727539 | $0.6774 | $0.700823 | $40.63M | -1.91% |
| 2021-12-21 | $0.6812 | $0.7299 | $0.6767 | $0.714446 | $42.89M | +14.82% |
| 2021-12-20 | $0.6480 | $0.6675 | $0.5895 | $0.622225 | $12.58M | -3.87% |
| 2021-12-19 | $0.6060 | $0.6678 | $0.5999 | $0.647279 | $12.82M | +6.76% |
| 2021-12-18 | $0.5893 | $0.6153 | $0.5807 | $0.606272 | $6.09M | +0.86% |
| 2021-12-17 | $0.603164 | $0.6178 | $0.5785 | $0.601102 | $34.81M | -0.84% |
| 2021-12-16 | $0.659628 | $0.6619 | $0.581599 | $0.606209 | $31.39M | -6.97% |
| 2021-12-15 | $0.5820 | $0.6677 | $0.5808 | $0.651638 | $27.54M | +2.09% |
| 2021-12-14 | $0.5979 | $0.6509 | $0.5896 | $0.638301 | $3.69M | +6.41% |
| 2021-12-13 | $0.6076 | $0.620483 | $0.584703 | $0.599876 | $31.21M | -12.43% |
| 2021-12-12 | $0.6706 | $0.6960 | $0.6556 | $0.685047 | $2.72M | +1.27% |
| 2021-12-11 | $0.666287 | $0.690215 | $0.651295 | $0.676441 | $20.33M | +5.98% |
| 2021-12-10 | $0.6844 | $0.7063 | $0.6377 | $0.638282 | $4.77M | -4.87% |
| 2021-12-09 | $0.7028 | $0.7147 | $0.6587 | $0.670963 | $41.20M | -11.90% |
| 2021-12-08 | $0.6885 | $0.7783 | $0.6724 | $0.761609 | $7.58M | +10.64% |
| 2021-12-07 | $0.7049 | $0.7263 | $0.6757 | $0.68837 | $3.77M | -2.62% |
| 2021-12-06 | $0.6635 | $0.726293 | $0.6559 | $0.706908 | $36.23M | +3.01% |
| 2021-12-05 | $0.7336 | $0.7527 | $0.6519 | $0.686284 | $3.50M | -6.44% |
| 2021-12-04 | $0.8608 | $0.8624 | $0.5410 | $0.733552 | $8.33M | -14.90% |
| 2021-12-03 | $0.8986 | $0.9240 | $0.8210 | $0.861958 | $4.64M | -3.69% |
| 2021-12-02 | $0.893167 | $0.9237 | $0.874955 | $0.894941 | $32.04M | -2.99% |
| 2021-12-01 | $0.9229 | $0.9626 | $0.9046 | $0.922551 | $5.26M | +0.06% |
| 2021-11-30 | $0.9626 | $0.9734 | $0.9062 | $0.921977 | $5.08M | -4.22% |
| 2021-11-29 | $1.0065 | $1.008 | $0.9461 | $0.962572 | $5.73M | -4.34% |
| 2021-11-28 | $1.0354 | $1.0953 | $0.9250 | $1.0063 | $17.48M | -2.74% |
| 2021-11-27 | $0.8589 | $1.0837 | $0.8442 | $1.0346 | $25.94M | +20.50% |
| 2021-11-26 | $0.9215 | $1.0464 | $0.8440 | $0.858659 | $15.85M | -6.63% |
| 2021-11-25 | $0.8668 | $0.9454 | $0.8553 | $0.919632 | $4.67M | +6.06% |
| 2021-11-24 | $0.9011 | $0.9028 | $0.8460 | $0.86706 | $4.12M | -3.78% |
| 2021-11-23 | $0.8766 | $0.9304 | $0.8562 | $0.901103 | $4.76M | +2.91% |
| 2021-11-22 | $0.9219 | $0.9254 | $0.8547 | $0.875642 | $4.23M | -5.01% |
| 2021-11-21 | $0.9659 | $0.9682 | $0.9200 | $0.921833 | $3.55M | -2.83% |
| 2021-11-20 | $0.9194 | $0.9740 | $0.9137 | $0.948701 | $29.87M | -0.67% |
| 2021-11-19 | $0.8666 | $0.9715 | $0.8557 | $0.955099 | $4.52M | +10.13% |
| 2021-11-18 | $0.9355 | $1.0237 | $0.8460 | $0.867272 | $8.32M | -7.24% |
| 2021-11-17 | $0.9216 | $0.9653 | $0.8830 | $0.934998 | $5.59M | +2.55% |
| 2021-11-16 | $0.9388 | $0.945867 | $0.8819 | $0.911726 | $52.57M | -10.52% |
| 2021-11-15 | $1.067 | $1.11 | $1.0176 | $1.0189 | $4.82M | -5.19% |
| 2021-11-14 | $1.0702 | $1.1108 | $1.0445 | $1.0746 | $39.99M | -0.39% |
| 2021-11-13 | $1.108 | $1.1165 | $1.0637 | $1.0788 | $30.18M | +0.39% |
| 2021-11-12 | $1.1096 | $1.1475 | $1.0353 | $1.0746 | $5.33M | -3.20% |
| 2021-11-11 | $1.0849 | $1.1598 | $1.0615 | $1.1101 | $7.36M | +1.29% |
| 2021-11-10 | $1.2297 | $1.2344 | $0.9877 | $1.096 | $108.09M | -10.35% |
| 2021-11-09 | $1.2262 | $1.2769 | $1.1615 | $1.2225 | $106.86M | +7.65% |
| 2021-11-08 | $1.1152 | $1.1477 | $1.0637 | $1.1356 | $6.47M | +1.72% |
| 2021-11-07 | $1.0672 | $1.1491 | $1.064 | $1.1164 | $75.34M | +4.76% |
| 2021-11-06 | $1.0355 | $1.0849 | $1.0283 | $1.0657 | $37.85M | +1.88% |
| 2021-11-05 | $1.0745 | $1.0977 | $1.004 | $1.046 | $67.67M | -2.10% |
| 2021-11-04 | $1.0071 | $1.1659 | $0.9958 | $1.0685 | $116.52M | +6.53% |
| 2021-11-03 | $0.9685 | $1.0719 | $0.956619 | $1.003 | $81.10M | +2.79% |
| 2021-11-02 | $1.0107 | $1.0155 | $0.941561 | $0.975746 | $47.89M | -2.78% |
| 2021-11-01 | $0.9928 | $1.0301 | $0.969846 | $1.0036 | $48.54M | -3.90% |
| 2021-10-31 | $0.9192 | $1.0973 | $0.8931 | $1.0444 | $17.95M | +13.66% |
| 2021-10-30 | $0.96982 | $0.98569 | $0.9000 | $0.918872 | $5.68M | -3.69% |
| 2021-10-29 | $0.985126 | $1.0072 | $0.9222 | $0.954049 | $48.55M | +1.43% |
| 2021-10-28 | $0.93171 | $0.9908 | $0.91281 | $0.940583 | $11.07M | -0.18% |
| 2021-10-27 | $0.980352 | $0.99678 | $0.9123 | $0.942317 | $94.00M | -12.77% |
| 2021-10-26 | $1.0374 | $1.1928 | $1.0133 | $1.0802 | $22.55M | +4.19% |
| 2021-10-25 | $0.94078 | $1.0723 | $0.94078 | $1.0368 | $21.97M | +10.27% |
| 2021-10-24 | $0.8862 | $0.94609 | $0.8757 | $0.940202 | $9.42M | +5.95% |
| 2021-10-23 | $0.9019 | $0.9458 | $0.8718 | $0.887424 | $44.99M | -1.62% |
| 2021-10-22 | $0.9127 | $0.9165 | $0.877162 | $0.902023 | $40.59M | -1.91% |
| 2021-10-21 | $0.8805 | $0.9899 | $0.8793 | $0.919542 | $103.49M | +4.60% |
| 2021-10-20 | $0.8405 | $0.9384 | $0.8380 | $0.879101 | $87.20M | +12.75% |
| 2021-10-19 | $0.7693 | $0.78829 | $0.7529 | $0.779694 | $3.09M | +1.72% |
| 2021-10-18 | $0.7679 | $0.788077 | $0.7515 | $0.766545 | $23.03M | -0.55% |
| 2021-10-17 | $0.790585 | $0.800576 | $0.7511 | $0.770815 | $31.33M | -2.92% |
| 2021-10-16 | $0.808484 | $0.8311 | $0.780949 | $0.794002 | $44.37M | -1.92% |
| 2021-10-15 | $0.7612 | $0.8849 | $0.7508 | $0.809529 | $94.50M | +13.04% |
| 2021-10-14 | $0.7078 | $0.7484 | $0.6970 | $0.71612 | $4.20M | +1.25% |
| 2021-10-13 | $0.6766 | $0.7132 | $0.6628 | $0.707277 | $3.86M | +2.95% |
| 2021-10-12 | $0.668689 | $0.713372 | $0.659704 | $0.686993 | $22.16M | +2.21% |
| 2021-10-11 | $0.6911 | $0.6932 | $0.64672 | $0.672122 | $18.43M | -2.41% |
| 2021-10-10 | $0.722295 | $0.723193 | $0.671206 | $0.688706 | $20.62M | -5.48% |
| 2021-10-09 | $0.7294 | $0.7491 | $0.7123 | $0.728662 | $20.84M | +0.65% |
| 2021-10-08 | $0.7239 | $0.7364 | $0.7032 | $0.723949 | $21.97M | +0.12% |
| 2021-10-07 | $0.720155 | $0.736477 | $0.7055 | $0.723055 | $23.24M | +0.57% |
| 2021-10-06 | $0.7455 | $0.747293 | $0.701686 | $0.718958 | $29.76M | -3.96% |
| 2021-10-05 | $0.7444 | $0.762697 | $0.684786 | $0.748621 | $39.69M | +4.59% |
| 2021-10-04 | $0.7361 | $0.7368 | $0.6967 | $0.715801 | $3.63M | -0.84% |
| 2021-10-03 | $0.7406 | $0.7566 | $0.695522 | $0.721848 | $28.89M | -1.85% |
| 2021-10-02 | $0.738479 | $0.758292 | $0.708062 | $0.735471 | $31.24M | +4.05% |
| 2021-10-01 | $0.6461 | $0.7262 | $0.64326 | $0.706852 | $8.25M | +9.46% |
| 2021-09-30 | $0.6317 | $0.65819 | $0.6299 | $0.645772 | $3.51M | +0.77% |
| 2021-09-29 | $0.6395 | $0.6556 | $0.6194 | $0.640867 | $20.53M | +0.82% |
| 2021-09-28 | $0.6362 | $0.667212 | $0.6240 | $0.635649 | $26.03M | -3.85% |
| 2021-09-27 | $0.6720 | $0.71981 | $0.65924 | $0.661108 | $6.78M | -3.40% |
| 2021-09-26 | $0.686526 | $0.7203 | $0.661741 | $0.684407 | $41.80M | -0.10% |
| 2021-09-25 | $0.682453 | $0.7007 | $0.622761 | $0.685065 | $29.90M | -0.15% |
| 2021-09-24 | $0.6987 | $0.722368 | $0.6535 | $0.686095 | $33.56M | -6.44% |
| 2021-09-23 | $0.7441 | $0.7474 | $0.7090 | $0.733327 | $4.22M | -1.49% |
| 2021-09-22 | $0.6566 | $0.7464 | $0.65295 | $0.744399 | $4.89M | +13.30% |
| 2021-09-21 | $0.7000 | $0.73569 | $0.63001 | $0.657042 | $5.84M | -7.63% |
| 2021-09-20 | $0.713209 | $0.7367 | $0.652834 | $0.7113 | $38.09M | -12.49% |
| 2021-09-19 | $0.8348 | $0.8399 | $0.7995 | $0.812864 | $2.19M | -1.50% |
| 2021-09-18 | $0.8379 | $0.8444 | $0.8075 | $0.825203 | $18.22M | -0.76% |
| 2021-09-17 | $0.825229 | $0.8478 | $0.8029 | $0.83155 | $24.91M | -2.96% |
| 2021-09-16 | $0.9079 | $0.91999 | $0.83541 | $0.856895 | $4.80M | -5.54% |
| 2021-09-15 | $0.85981 | $0.9219 | $0.84349 | $0.907124 | $4.39M | +5.55% |
| 2021-09-14 | $0.8397 | $0.87949 | $0.8271 | $0.859389 | $4.06M | +0.64% |
| 2021-09-13 | $0.8369 | $0.879915 | $0.8261 | $0.853945 | $38.31M | -7.40% |
| 2021-09-12 | $0.8724 | $0.9340 | $0.8315 | $0.922188 | $4.01M | +4.97% |
| 2021-09-11 | $0.9033 | $0.9092 | $0.8304 | $0.878536 | $38.52M | +8.71% |
| 2021-09-10 | $0.8554 | $0.8948 | $0.7832 | $0.80811 | $3.84M | -5.44% |
| 2021-09-09 | $0.8231 | $0.9166 | $0.7982 | $0.854621 | $5.00M | +4.20% |
| 2021-09-08 | $0.8327 | $0.8618 | $0.7440 | $0.820194 | $6.05M | +0.49% |
| 2021-09-07 | $0.8260 | $0.8703 | $0.7424 | $0.816177 | $106.29M | -23.35% |
| 2021-09-06 | $1.0231 | $1.0756 | $0.9138 | $1.0648 | $6.25M | +5.51% |
| 2021-09-05 | $0.9992 | $1.0729 | $0.9111 | $1.0091 | $83.92M | +6.17% |
| 2021-09-04 | $0.9130 | $0.9770 | $0.9057 | $0.9505 | $2.61M | +4.12% |
| 2021-09-03 | $0.9065 | $0.9367 | $0.8815 | $0.912886 | $1.87M | -0.54% |
| 2021-09-02 | $0.9025 | $0.9355 | $0.8815 | $0.917861 | $36.85M | +1.25% |
| 2021-09-01 | $0.8938 | $0.9460 | $0.8864 | $0.906533 | $45.72M | +5.85% |
| 2021-08-31 | $0.85008 | $0.90944 | $0.84364 | $0.856457 | $1.86M | +0.72% |
| 2021-08-30 | $0.9147 | $0.9149 | $0.8435 | $0.850367 | $2.93M | -6.95% |
| 2021-08-29 | $0.9160 | $0.93623 | $0.87625 | $0.913884 | $3.80M | +1.40% |
| 2021-08-28 | $0.9318 | $0.9405 | $0.8752 | $0.901232 | $36.30M | -3.03% |
| 2021-08-27 | $0.9177 | $0.9487 | $0.897058 | $0.929384 | $38.70M | +7.42% |
| 2021-08-26 | $0.95163 | $0.96818 | $0.84756 | $0.865156 | $7.45M | -9.11% |
| 2021-08-25 | $0.92132 | $0.9778 | $0.88793 | $0.951909 | $6.95M | +3.42% |
| 2021-08-24 | $1.027 | $1.0343 | $0.89684 | $0.920394 | $8.01M | -10.30% |
| 2021-08-23 | $1.0737 | $1.0826 | $1.0033 | $1.0261 | $6.26M | -4.36% |
| 2021-08-22 | $0.98907 | $1.0775 | $0.9629 | $1.0728 | $5.28M | +8.41% |
| 2021-08-21 | $1.0208 | $1.0528 | $0.9616 | $0.989564 | $61.99M | -3.68% |
| 2021-08-20 | $1.0491 | $1.0718 | $0.990485 | $1.0274 | $81.46M | +4.42% |
| 2021-08-19 | $0.8545 | $0.9844 | $0.8303 | $0.983888 | $9.59M | +15.19% |
| 2021-08-18 | $0.8691 | $0.9199 | $0.8156 | $0.854169 | $4.37M | -1.78% |
| 2021-08-17 | $0.8557 | $1.0245 | $0.8161 | $0.86969 | $7.29M | +1.57% |
| 2021-08-16 | $0.8973 | $0.9344 | $0.8523 | $0.856276 | $2.95M | -4.03% |
| 2021-08-15 | $0.8743 | $0.9343 | $0.8575 | $0.892268 | $48.65M | +1.30% |
| 2021-08-14 | $0.9061 | $0.9151 | $0.8423 | $0.880822 | $42.93M | -3.47% |
| 2021-08-13 | $0.8894 | $0.955164 | $0.868592 | $0.912466 | $67.59M | +2.73% |
| 2021-08-12 | $0.7944 | $0.9493 | $0.7772 | $0.888181 | $115.26M | +12.00% |
| 2021-08-11 | $0.8496 | $0.8748 | $0.7577 | $0.79299 | $77.25M | +5.96% |
| 2021-08-10 | $0.7075 | $0.7710 | $0.6985 | $0.748379 | $2.26M | +5.74% |
| 2021-08-09 | $0.6708 | $0.7392 | $0.6460 | $0.707721 | $1.60M | +5.38% |
| 2021-08-08 | $0.7324 | $0.7332 | $0.6582 | $0.671608 | $1.44M | -8.30% |
| 2021-08-07 | $0.7031 | $0.7595 | $0.6939 | $0.732361 | $2.57M | +4.24% |
| 2021-08-06 | $0.7014 | $0.7236 | $0.6698 | $0.702557 | $1.69M | -0.30% |
| 2021-08-05 | $0.6769 | $0.7158 | $0.6696 | $0.704697 | $37.72M | +4.38% |
| 2021-08-04 | $0.6749 | $0.7015 | $0.6379 | $0.675097 | $35.61M | +4.49% |
| 2021-08-03 | $0.6918 | $0.7082 | $0.6381 | $0.646107 | $2.20M | -6.67% |
| 2021-08-02 | $0.6588 | $0.7000 | $0.6332 | $0.692315 | $2.84M | +4.42% |
| 2021-08-01 | $0.7022 | $0.7123 | $0.6330 | $0.663007 | $51.83M | +6.01% |
| 2021-07-31 | $0.5946 | $0.6395 | $0.5842 | $0.625402 | $1.84M | +5.20% |
| 2021-07-30 | $0.5843 | $0.6024 | $0.5546 | $0.594464 | $1.56M | +3.56% |
| 2021-07-29 | $0.5979 | $0.6030 | $0.5536 | $0.574026 | $25.37M | +2.57% |
| 2021-07-28 | $0.5683 | $0.5819 | $0.5464 | $0.559623 | $1.38M | -0.90% |
| 2021-07-27 | $0.5746 | $0.5816 | $0.5441 | $0.564696 | $22.67M | +2.66% |
| 2021-07-26 | $0.5424 | $0.6155 | $0.5399 | $0.550044 | $2.58M | +1.40% |
| 2021-07-25 | $0.5498 | $0.5564 | $0.5256 | $0.542438 | $1.01M | +0.17% |
| 2021-07-24 | $0.5743 | $0.5907 | $0.5259 | $0.541495 | $28.48M | -2.61% |
| 2021-07-23 | $0.5601 | $0.5682 | $0.5175 | $0.556017 | $1.03M | -0.56% |
| 2021-07-22 | $0.5578 | $0.5622 | $0.5280 | $0.559169 | $949.92K | +0.32% |
| 2021-07-21 | $0.5645 | $0.5766 | $0.5274 | $0.557393 | $16.73M | +13.22% |
| 2021-07-20 | $0.5080 | $0.5190 | $0.4758 | $0.492312 | $1.14M | -1.15% |
| 2021-07-19 | $0.5207 | $0.5232 | $0.4756 | $0.498032 | $14.21M | -9.73% |
| 2021-07-18 | $0.5590 | $0.5863 | $0.5489 | $0.551711 | $529.85K | -0.52% |
| 2021-07-17 | $0.5671 | $0.5864 | $0.5493 | $0.554576 | $10.13M | -2.70% |
| 2021-07-16 | $0.6064 | $0.6100 | $0.5592 | $0.569979 | $12.01M | -5.73% |
| 2021-07-15 | $0.6065 | $0.6172 | $0.5765 | $0.604618 | $12.99M | -5.28% |
| 2021-07-14 | $0.6331 | $0.6504 | $0.5942 | $0.63829 | $1.15M | -0.48% |
| 2021-07-13 | $0.6571 | $0.6589 | $0.5933 | $0.64136 | $15.21M | -2.88% |
| 2021-07-12 | $0.6922 | $0.6968 | $0.6416 | $0.660396 | $19.91M | -5.31% |
| 2021-07-11 | $0.7245 | $0.7413 | $0.6912 | $0.697403 | $20.47M | +1.74% |
| 2021-07-10 | $0.6926 | $0.7176 | $0.6488 | $0.685467 | $1.12M | +1.20% |
| 2021-07-09 | $0.6902 | $0.7177 | $0.6566 | $0.677313 | $20.36M | +3.50% |
| 2021-07-08 | $0.7065 | $0.7096 | $0.6323 | $0.654394 | $1.88M | -6.10% |
| 2021-07-07 | $0.7281 | $0.7469 | $0.6321 | $0.696913 | $32.51M | -0.69% |
| 2021-07-06 | $0.7331 | $0.7678 | $0.6868 | $0.70179 | $2.90M | -4.00% |
| 2021-07-05 | $0.7455 | $0.768279 | $0.715479 | $0.731001 | $45.35M | -1.51% |
| 2021-07-04 | $0.7163 | $0.7992 | $0.6967 | $0.742207 | $72.13M | +9.71% |
| 2021-07-03 | $0.6031 | $0.6863 | $0.5882 | $0.676524 | $2.42M | +12.34% |
| 2021-07-02 | $0.5368 | $0.6041 | $0.5203 | $0.602185 | $933.96K | +10.68% |
| 2021-07-01 | $0.5516 | $0.5547 | $0.5203 | $0.544061 | $12.34M | -7.95% |
| 2021-06-30 | $0.5792 | $0.5920 | $0.5475 | $0.591078 | $993.23K | +2.07% |
| 2021-06-29 | $0.5712 | $0.6235 | $0.5671 | $0.579093 | $1.41M | +1.43% |
| 2021-06-28 | $0.5585 | $0.5887 | $0.5415 | $0.570944 | $908.85K | +2.30% |
| 2021-06-27 | $0.5439 | $0.5591 | $0.5172 | $0.558081 | $853.52K | +4.17% |
| 2021-06-26 | $0.532442 | $0.552201 | $0.5199 | $0.535725 | $13.86M | +0.78% |
| 2021-06-25 | $0.54605 | $0.5506 | $0.5039 | $0.531575 | $19.59M | -11.57% |
| 2021-06-24 | $0.6022 | $0.6255 | $0.5756 | $0.60112 | $1.04M | -1.02% |
| 2021-06-23 | $0.5666 | $0.6254 | $0.54846 | $0.607344 | $28.77M | +23.12% |
| 2021-06-22 | $0.5061 | $0.5525 | $0.4286 | $0.493297 | $1.23M | -2.32% |
| 2021-06-21 | $0.6440 | $0.6497 | $0.5001 | $0.505008 | $1.04M | -21.25% |
| 2021-06-20 | $0.6001 | $0.6560 | $0.5654 | $0.641304 | $682.87K | +7.43% |
| 2021-06-19 | $0.6155 | $0.6375 | $0.565147 | $0.596965 | $18.18M | -2.79% |
| 2021-06-18 | $0.6109 | $0.629434 | $0.5900 | $0.614129 | $19.16M | -10.46% |
| 2021-06-17 | $0.6809 | $0.7211 | $0.6584 | $0.685882 | $781.00K | -1.04% |
| 2021-06-16 | $0.6896 | $0.7209 | $0.668722 | $0.693107 | $20.22M | -3.31% |
| 2021-06-15 | $0.6832 | $0.7593 | $0.6745 | $0.716821 | $1.36M | +5.02% |
| 2021-06-14 | $0.6842 | $0.7244 | $0.6622 | $0.682574 | $1.11M | -0.67% |
| 2021-06-13 | $0.5937 | $0.7242 | $0.5922 | $0.687168 | $32.40M | +15.47% |
| 2021-06-12 | $0.6050 | $0.6254 | $0.5816 | $0.595095 | $12.80M | -1.95% |
| 2021-06-11 | $0.6512 | $0.654914 | $0.5677 | $0.606931 | $17.60M | -7.12% |
| 2021-06-10 | $0.686445 | $0.689093 | $0.6322 | $0.653464 | $19.94M | -7.78% |
| 2021-06-09 | $0.6947 | $0.7312 | $0.6564 | $0.708558 | $970.75K | -0.19% |
| 2021-06-08 | $0.6552 | $0.7315 | $0.6494 | $0.709887 | $45.66M | +1.73% |
| 2021-06-07 | $0.7852 | $0.8394 | $0.6887 | $0.697824 | $1.45M | -10.89% |
| 2021-06-06 | $0.7527 | $0.8184 | $0.7474 | $0.783087 | $671.96K | +3.77% |
| 2021-06-05 | $0.8024 | $0.8486 | $0.7250 | $0.754602 | $1.22M | -3.47% |
| 2021-06-04 | $0.8040 | $0.84895 | $0.752583 | $0.781733 | $44.32M | -17.73% |
| 2021-06-03 | $0.7652 | $0.9694 | $0.7546 | $0.950167 | $2.68M | +23.64% |
| 2021-06-02 | $0.7685 | $0.8130 | $0.7375 | $0.768482 | $967.01K | -0.07% |
| 2021-06-01 | $0.7940 | $0.8287 | $0.7489 | $0.769032 | $1.41M | -3.21% |
| 2021-05-31 | $0.7378 | $0.8562 | $0.6911 | $0.79456 | $2.33M | +7.71% |
| 2021-05-30 | $0.6294 | $0.7727 | $0.5884 | $0.737689 | $1.38M | +17.55% |
| 2021-05-29 | $0.6497 | $0.6990 | $0.5945 | $0.627559 | $896.56K | -3.56% |
| 2021-05-28 | $0.7680 | $0.7930 | $0.6182 | $0.650704 | $1.60M | -15.40% |
| 2021-05-27 | $0.8419 | $0.8430 | $0.7508 | $0.769137 | $1.09M | -8.76% |
| 2021-05-26 | $0.8238 | $0.8839 | $0.8035 | $0.842974 | $1.35M | +2.03% |
| 2021-05-25 | $0.7972 | $0.883738 | $0.7714 | $0.826188 | $42.65M | +2.79% |
| 2021-05-24 | $0.8003 | $0.8653 | $0.7221 | $0.803777 | $32.42M | +23.66% |
| 2021-05-23 | $0.7903 | $0.8068 | $0.5005 | $0.649972 | $1.92M | -17.55% |
| 2021-05-22 | $0.8524 | $0.8713 | $0.7602 | $0.788291 | $956.55K | -7.51% |
| 2021-05-21 | $0.9062 | $0.9575 | $0.7429 | $0.852287 | $4.32M | -5.89% |
| 2021-05-20 | $0.7437 | $0.9769 | $0.6901 | $0.905594 | $3.90M | +21.47% |
| 2021-05-19 | $1.2287 | $1.2446 | $0.5387 | $0.745519 | $6.80M | -39.19% |
| 2021-05-18 | $1.1963 | $1.2611 | $1.1771 | $1.2259 | $1.40M | +2.69% |
| 2021-05-17 | $1.2262 | $1.2626 | $1.1721 | $1.1938 | $45.82M | -8.04% |
| 2021-05-16 | $1.3157 | $1.4196 | $1.232 | $1.2981 | $2.53M | -2.27% |
| 2021-05-15 | $1.4124 | $1.4198 | $1.3033 | $1.3282 | $64.19M | -2.67% |
| 2021-05-14 | $1.3107 | $1.3977 | $1.285 | $1.3647 | $2.82M | +3.92% |
| 2021-05-13 | $1.2915 | $1.3789 | $1.2134 | $1.3132 | $3.44M | +1.41% |
| 2021-05-12 | $1.4364 | $1.4569 | $1.2117 | $1.2949 | $84.68M | -10.13% |
| 2021-05-11 | $1.4217 | $1.5398 | $1.4051 | $1.4408 | $63.07M | +1.89% |
| 2021-05-10 | $1.4614 | $1.489 | $1.2608 | $1.4141 | $70.60M | -7.88% |
| 2021-05-09 | $1.5851 | $1.6002 | $1.4762 | $1.535 | $2.91M | -0.96% |
| 2021-05-08 | $1.5744 | $1.6044 | $1.4758 | $1.5498 | $49.62M | -1.87% |
| 2021-05-07 | $1.6992 | $1.7045 | $1.55 | $1.5793 | $62.04M | -1.58% |
| 2021-05-06 | $1.5367 | $1.6679 | $1.5061 | $1.6047 | $3.69M | +4.59% |
| 2021-05-05 | $1.4341 | $1.5538 | $1.4209 | $1.5342 | $2.71M | +7.28% |
| 2021-05-04 | $1.5909 | $1.5914 | $1.4166 | $1.4302 | $3.61M | -10.00% |
| 2021-05-03 | $1.61 | $1.6824 | $1.5716 | $1.5891 | $3.17M | -2.08% |
| 2021-05-02 | $1.6166 | $1.6821 | $1.5943 | $1.6228 | $48.99M | -3.06% |
| 2021-05-01 | $1.5582 | $1.7315 | $1.552 | $1.674 | $6.53M | +7.44% |
| 2021-04-30 | $1.4961 | $1.5975 | $1.4701 | $1.5581 | $3.54M | +4.09% |
| 2021-04-29 | $1.5316 | $1.5677 | $1.4413 | $1.4969 | $3.52M | -0.86% |
| 2021-04-28 | $1.5233 | $1.5677 | $1.4743 | $1.5099 | $48.93M | -1.33% |
| 2021-04-27 | $1.5445 | $1.6312 | $1.482 | $1.5302 | $61.21M | +4.83% |
| 2021-04-26 | $1.2591 | $1.5023 | $1.2471 | $1.4598 | $3.19M | +15.98% |
| 2021-04-25 | $1.2557 | $1.3565 | $1.1899 | $1.2586 | $1.54M | +0.21% |
| 2021-04-24 | $1.3951 | $1.3984 | $1.2484 | $1.256 | $1.46M | -9.98% |
| 2021-04-23 | $1.4099 | $1.4427 | $1.1354 | $1.3952 | $4.50M | -1.13% |
| 2021-04-22 | $1.5246 | $1.623 | $1.3961 | $1.4112 | $3.01M | -9.45% |
| 2021-04-21 | $1.6068 | $1.6629 | $1.4695 | $1.5584 | $69.89M | -2.79% |
| 2021-04-20 | $1.5595 | $1.6419 | $1.49 | $1.6031 | $57.34M | +2.82% |
| 2021-04-19 | $1.5456 | $1.6495 | $1.421 | $1.5591 | $87.71M | -8.42% |
| 2021-04-18 | $1.9325 | $1.9523 | $1.4634 | $1.7025 | $6.01M | -11.83% |
| 2021-04-17 | $1.9891 | $2.1307 | $1.9223 | $1.9309 | $3.09M | -1.29% |
| 2021-04-16 | $1.9979 | $2.1299 | $1.9344 | $1.9562 | $50.52M | -6.75% |
| 2021-04-15 | $2.0235 | $2.19 | $1.9585 | $2.0977 | $4.54M | +3.61% |
| 2021-04-14 | $1.9236 | $2.141 | $1.8206 | $2.0247 | $5.90M | +5.18% |
| 2021-04-13 | $1.9825 | $2.1428 | $1.818 | $1.925 | $80.63M | -3.41% |
| 2021-04-12 | $2.015 | $2.1497 | $1.9032 | $1.9929 | $86.54M | +4.80% |
| 2021-04-11 | $1.889 | $1.9039 | $1.7935 | $1.9016 | $2.83M | +2.50% |
| 2021-04-10 | $1.886 | $1.9155 | $1.7764 | $1.8552 | $50.45M | +6.76% |
| 2021-04-09 | $1.7487 | $1.8162 | $1.7153 | $1.7378 | $1.97M | -1.27% |
| 2021-04-08 | $1.7282 | $1.8184 | $1.6911 | $1.7601 | $28.03M | +6.35% |
| 2021-04-07 | $1.7582 | $1.7689 | $1.5275 | $1.6549 | $3.49M | -5.91% |
| 2021-04-06 | $1.8248 | $1.8786 | $1.7286 | $1.7589 | $3.02M | -1.61% |
| 2021-04-05 | $1.8114 | $1.8806 | $1.7266 | $1.7876 | $53.74M | +1.62% |
| 2021-04-04 | $1.6791 | $1.7718 | $1.65 | $1.7591 | $2.38M | +2.71% |
| 2021-04-03 | $1.7957 | $1.8285 | $1.6512 | $1.7127 | $47.25M | -9.17% |
| 2021-04-02 | $1.7732 | $1.9537 | $1.7347 | $1.8855 | $4.46M | +6.35% |
| 2021-04-01 | $1.7211 | $1.8496 | $1.6826 | $1.7729 | $3.59M | +3.07% |
| 2021-03-31 | $1.7604 | $1.7915 | $1.6414 | $1.7201 | $3.39M | -1.27% |
| 2021-03-30 | $1.7463 | $1.8607 | $1.6401 | $1.7422 | $49.52M | -0.61% |
| 2021-03-29 | $1.7237 | $1.892 | $1.6864 | $1.753 | $59.08M | -3.30% |
| 2021-03-28 | $1.4677 | $1.82 | $1.4585 | $1.8127 | $4.79M | +23.51% |
| 2021-03-27 | $1.5555 | $1.5836 | $1.4564 | $1.4677 | $1.61M | -5.58% |
| 2021-03-26 | $1.3407 | $1.5615 | $1.3388 | $1.5544 | $1.62M | +16.10% |
| 2021-03-25 | $1.3941 | $1.4179 | $1.3108 | $1.3389 | $2.18M | -2.23% |
| 2021-03-24 | $1.5399 | $1.5452 | $1.3115 | $1.3695 | $37.49M | -10.45% |
| 2021-03-23 | $1.5484 | $1.5922 | $1.4524 | $1.5293 | $29.49M | -1.12% |
| 2021-03-22 | $1.6878 | $1.6989 | $1.4861 | $1.5467 | $41.10M | -8.57% |
| 2021-03-21 | $1.6949 | $1.7245 | $1.64 | $1.6917 | $27.84M | -0.66% |
| 2021-03-20 | $1.8226 | $1.8403 | $1.6481 | $1.703 | $40.91M | +0.59% |
| 2021-03-19 | $1.6916 | $1.7424 | $1.6558 | $1.693 | $1.81M | -1.05% |
| 2021-03-18 | $1.7551 | $1.7694 | $1.6544 | $1.711 | $29.91M | -2.03% |
| 2021-03-17 | $1.6581 | $1.7941 | $1.656 | $1.7464 | $36.12M | +1.95% |
| 2021-03-16 | $1.7169 | $1.7902 | $1.5994 | $1.713 | $3.04M | -1.69% |
| 2021-03-15 | $1.7437 | $1.7626 | $1.596 | $1.7425 | $35.72M | +0.17% |
| 2021-03-14 | $1.7477 | $1.8698 | $1.68 | $1.7395 | $44.01M | -1.40% |
| 2021-03-13 | $1.8318 | $1.8769 | $1.7079 | $1.7643 | $36.37M | +1.61% |
| 2021-03-12 | $1.9099 | $1.9272 | $1.657 | $1.7362 | $4.62M | -9.19% |
| 2021-03-11 | $2.0352 | $2.1071 | $1.8505 | $1.912 | $3.03M | -5.09% |
| 2021-03-10 | $2.1046 | $2.1414 | $1.952 | $2.0146 | $48.42M | -4.44% |
| 2021-03-09 | $2.1476 | $2.182 | $1.9536 | $2.1083 | $66.34M | +10.63% |
| 2021-03-08 | $1.8777 | $1.9292 | $1.797 | $1.9057 | $2.95M | +2.58% |
| 2021-03-07 | $1.9096 | $1.9245 | $1.796 | $1.8577 | $33.92M | +3.41% |
| 2021-03-06 | $1.8291 | $1.8632 | $1.7457 | $1.7964 | $1.54M | -1.83% |
| 2021-03-05 | $1.8552 | $1.8874 | $1.7246 | $1.83 | $2.71M | -0.45% |
| 2021-03-04 | $1.9426 | $1.9544 | $1.725 | $1.8383 | $35.81M | -5.48% |
| 2021-03-03 | $1.8993 | $2.0827 | $1.841 | $1.945 | $64.14M | +6.41% |
| 2021-03-02 | $1.9231 | $1.9805 | $1.7203 | $1.8279 | $5.76M | -3.09% |
| 2021-03-01 | $1.7572 | $1.9832 | $1.7191 | $1.8861 | $62.24M | +18.98% |
| 2021-02-28 | $1.681 | $1.69 | $1.4194 | $1.5852 | $4.15M | -5.78% |
| 2021-02-27 | $1.7272 | $1.8181 | $1.6356 | $1.6824 | $3.54M | -1.44% |
| 2021-02-26 | $1.8142 | $1.87 | $1.6465 | $1.707 | $43.17M | -0.72% |
| 2021-02-25 | $1.8951 | $1.9962 | $1.6992 | $1.7194 | $6.33M | -10.18% |
| 2021-02-24 | $1.924 | $1.9952 | $1.7627 | $1.9142 | $59.80M | +12.46% |
| 2021-02-23 | $2.0237 | $2.0238 | $1.30 | $1.702 | $16.34M | -15.78% |
| 2021-02-22 | $2.3026 | $2.4393 | $1.6179 | $2.021 | $7.36M | -11.64% |
| 2021-02-21 | $2.2871 | $2.3929 | $2.1925 | $2.2872 | $4.69M | +0.54% |
| 2021-02-20 | $2.4311 | $2.5949 | $2.1235 | $2.275 | $96.75M | +5.12% |
| 2021-02-19 | $2.2937 | $2.3371 | $2.10 | $2.1641 | $3.91M | -5.56% |
| 2021-02-18 | $2.1805 | $2.3484 | $2.124 | $2.2915 | $4.78M | +6.68% |
| 2021-02-17 | $2.0175 | $2.3502 | $2.0024 | $2.148 | $82.42M | +5.84% |
| 2021-02-16 | $2.129 | $2.1471 | $1.9079 | $2.0295 | $69.75M | -4.85% |
| 2021-02-15 | $2.3973 | $2.4117 | $2.0342 | $2.133 | $92.92M | -1.31% |
| 2021-02-14 | $2.3341 | $2.4109 | $1.9036 | $2.1614 | $4.75M | -7.61% |
| 2021-02-13 | $2.241 | $2.586 | $2.1812 | $2.3394 | $7.65M | +4.29% |
| 2021-02-12 | $2.0371 | $2.88 | $1.8981 | $2.2433 | $14.58M | +10.06% |
| 2021-02-11 | $1.2667 | $2.1974 | $1.2075 | $2.0383 | $9.55M | +60.48% |
| 2021-02-10 | $1.0518 | $1.2877 | $0.9900 | $1.2701 | $3.86M | +22.90% |
| 2021-02-09 | $0.9804 | $1.1575 | $0.9578 | $1.0334 | $73.15M | +5.75% |
| 2021-02-08 | $1.0123 | $1.0265 | $0.9404 | $0.977245 | $39.74M | +6.54% |
| 2021-02-07 | $0.86501 | $0.9551 | $0.7791 | $0.917231 | $2.05M | +6.07% |
| 2021-02-06 | $0.94946 | $0.95283 | $0.8333 | $0.86471 | $1.67M | -8.92% |
| 2021-02-05 | $0.81617 | $1.0487 | $0.8031 | $0.949446 | $2.27M | +16.52% |
| 2021-02-04 | $0.8250 | $0.8600 | $0.75996 | $0.8148 | $1.92M | -0.98% |
| 2021-02-03 | $0.75205 | $0.8684 | $0.7250 | $0.822903 | $1.96M | +9.49% |
| 2021-02-02 | $0.7829 | $0.8178 | $0.7237 | $0.7516 | $2.24M | -4.37% |
| 2021-02-01 | $0.7800 | $0.8304 | $0.7234 | $0.78595 | $56.40M | +0.35% |
| 2021-01-31 | $0.6994 | $0.8828 | $0.6803 | $0.7832 | $107.41M | +23.02% |
| 2021-01-30 | $0.55311 | $0.6818 | $0.55195 | $0.636647 | $2.33M | +15.11% |
| 2021-01-29 | $0.55695 | $0.66211 | $0.5300 | $0.553068 | $2.72M | +0.62% |
| 2021-01-28 | $0.5582 | $0.6612 | $0.5200 | $0.549653 | $69.82M | +13.20% |
| 2021-01-27 | $0.53691 | $0.5438 | $0.45457 | $0.485545 | $1.23M | -9.51% |
| 2021-01-26 | $0.52963 | $0.5500 | $0.48099 | $0.536573 | $1.06M | +1.14% |
| 2021-01-25 | $0.5553 | $0.59561 | $0.52679 | $0.530544 | $1.71M | -5.29% |
| 2021-01-24 | $0.5552 | $0.6000 | $0.5179 | $0.560179 | $38.41M | -4.18% |
| 2021-01-23 | $0.5117 | $0.59147 | $0.49001 | $0.58459 | $1.90M | +12.69% |
| 2021-01-22 | $0.5320 | $0.5551 | $0.4900 | $0.518746 | $47.05M | +18.87% |
| 2021-01-21 | $0.52203 | $0.5589 | $0.43496 | $0.436401 | $2.13M | -16.53% |
| 2021-01-20 | $0.54007 | $0.5743 | $0.47745 | $0.522796 | $2.42M | -3.15% |
| 2021-01-19 | $0.61907 | $0.6466 | $0.52437 | $0.539815 | $2.83M | -12.66% |
| 2021-01-18 | $0.51877 | $0.66381 | $0.5122 | $0.618081 | $3.69M | +19.02% |
| 2021-01-17 | $0.4666 | $0.5726 | $0.4077 | $0.519311 | $2.81M | +10.15% |
| 2021-01-16 | $0.4194 | $0.4900 | $0.4010 | $0.471447 | $60.62M | +39.32% |
| 2021-01-15 | $0.33469 | $0.3937 | $0.3150 | $0.338388 | $1.23M | +1.64% |
| 2021-01-14 | $0.3461 | $0.3950 | $0.3166 | $0.332931 | $34.80M | +2.20% |
| 2021-01-13 | $0.27722 | $0.34904 | $0.26814 | $0.325769 | $640.54K | +17.40% |
| 2021-01-12 | $0.29111 | $0.30864 | $0.26569 | $0.277489 | $551.82K | -4.64% |
| 2021-01-11 | $0.32684 | $0.32701 | $0.2316 | $0.290993 | $1.22M | -10.91% |
| 2021-01-10 | $0.34849 | $0.3764 | $0.30989 | $0.326634 | $876.21K | -4.55% |
| 2021-01-09 | $0.3554 | $0.3765 | $0.3269 | $0.34222 | $28.23M | +4.01% |
| 2021-01-08 | $0.34676 | $0.35013 | $0.30696 | $0.329042 | $1.03M | -5.20% |
| 2021-01-07 | $0.37023 | $0.41344 | $0.32061 | $0.347097 | $1.55M | -8.21% |
| 2021-01-06 | $0.3641 | $0.4154 | $0.3448 | $0.378138 | $41.87M | +11.47% |
| 2021-01-05 | $0.30878 | $0.3484 | $0.2855 | $0.33924 | $1.06M | +9.70% |
| 2021-01-04 | $0.3073 | $0.3200 | $0.2850 | $0.309235 | $17.25M | +3.82% |
| 2021-01-03 | $0.32751 | $0.3360 | $0.2822 | $0.297854 | $794.88K | -8.97% |
| 2021-01-02 | $0.36169 | $0.36195 | $0.3045 | $0.32722 | $549.90K | -9.72% |
| 2021-01-01 | $0.35046 | $0.3787 | $0.34505 | $0.362451 | $587.75K | +3.53% |
Frequently asked questions
What was the The Graph price on January 1, 2021?
GRT opened 2021-01-01 at $0.35046 and closed that day at $0.362451.
What was the highest price of The Graph in 2021?
The highest was $2.88 on 2021-02-12; the lowest was $0.2316 on 2021-01-11.
How much did The Graph change in 2021?
GRT moved +85.31% in 2021, from $0.35046 to $0.649429.
More about The Graph
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.