The Graph price history in 2022
In 2022 The Graph (GRT) went from $0.6533 on 2022-01-01 to $0.055524 on 2022-12-31, a change of -91.50%. The highest price was $0.7284 on 2022-01-05 and the lowest $0.05169 on 2022-11-22. About $2.64B was traded across the year. The best day was 2022-05-14 (+30.83%) and the worst 2022-05-11 (-38.40%).
$0.6533Open · 2022-01-01
$0.055524Close · 2022-12-31
$0.7284High · 2022-01-05
$0.05169Low · 2022-11-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6533 | $0.7284 | $0.3581 | $0.409136 | $502.89M | -37.37% |
| February | $0.4084 | $0.5122 | $0.3255 | $0.373971 | $285.79M | -8.43% |
| March | $0.3725 | $0.526349 | $0.3145 | $0.475046 | $588.66M | +27.53% |
| April | $0.4698 | $0.533618 | $0.2904 | $0.306993 | $553.35M | -34.65% |
| May | $0.3201 | $0.3477 | $0.1180 | $0.163341 | $254.39M | -48.97% |
| June | $0.16298 | $0.175099 | $0.088948 | $0.095496 | $134.50M | -41.41% |
| July | $0.0953 | $0.145929 | $0.0846 | $0.12828 | $90.33M | +34.61% |
| August | $0.1283 | $0.15801 | $0.097613 | $0.102246 | $71.14M | -20.31% |
| September | $0.1021 | $0.133723 | $0.09094 | $0.098148 | $49.61M | -3.87% |
| October | $0.0977 | $0.1039 | $0.074807 | $0.08416 | $46.64M | -13.86% |
| November | $0.0840 | $0.1045 | $0.05169 | $0.064215 | $40.30M | -23.55% |
| December | $0.064013 | $0.075406 | $0.05376 | $0.055524 | $24.72M | -13.26% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.055908 | $0.056112 | $0.055118 | $0.055524 | $1.56M | -0.28% |
| 2022-12-30 | $0.0551 | $0.056303 | $0.054797 | $0.055678 | $1.78M | +1.09% |
| 2022-12-29 | $0.0564 | $0.056822 | $0.05378 | $0.055077 | $1.38M | -2.02% |
| 2022-12-28 | $0.05937 | $0.059858 | $0.0555 | $0.05621 | $594.09K | -5.34% |
| 2022-12-27 | $0.05994 | $0.06078 | $0.05821 | $0.059379 | $217.16K | -0.25% |
| 2022-12-26 | $0.0598 | $0.0607 | $0.058155 | $0.059529 | $619.99K | +2.98% |
| 2022-12-25 | $0.05787 | $0.05831 | $0.05551 | $0.057806 | $366.47K | +1.08% |
| 2022-12-24 | $0.05846 | $0.058545 | $0.057187 | $0.057187 | $489.12K | -1.69% |
| 2022-12-23 | $0.05845 | $0.05906 | $0.0577 | $0.058171 | $818.42K | -0.55% |
| 2022-12-22 | $0.05743 | $0.05882 | $0.05666 | $0.05849 | $2.06M | +2.12% |
| 2022-12-21 | $0.05736 | $0.05809 | $0.056239 | $0.057276 | $1.18M | -0.39% |
| 2022-12-20 | $0.057372 | $0.058015 | $0.0563 | $0.0575 | $408.53K | +4.65% |
| 2022-12-19 | $0.05755 | $0.05875 | $0.05376 | $0.054947 | $184.82K | -4.47% |
| 2022-12-18 | $0.0577 | $0.058805 | $0.056568 | $0.057516 | $496.49K | -0.32% |
| 2022-12-17 | $0.05638 | $0.05808 | $0.0550 | $0.057699 | $257.49K | +1.53% |
| 2022-12-16 | $0.060747 | $0.0608 | $0.0549 | $0.05683 | $869.04K | -11.00% |
| 2022-12-15 | $0.0658 | $0.06703 | $0.06334 | $0.063853 | $181.79K | -1.79% |
| 2022-12-14 | $0.067979 | $0.0682 | $0.064154 | $0.065016 | $1.07M | -3.80% |
| 2022-12-13 | $0.06807 | $0.0688 | $0.0655 | $0.067587 | $896.73K | +0.29% |
| 2022-12-12 | $0.0677 | $0.069859 | $0.065442 | $0.067388 | $1.38M | -1.67% |
| 2022-12-11 | $0.0700 | $0.0703 | $0.065754 | $0.068532 | $1.31M | -4.84% |
| 2022-12-10 | $0.06545 | $0.075406 | $0.06524 | $0.07202 | $1.68M | +10.08% |
| 2022-12-09 | $0.063612 | $0.07068 | $0.063119 | $0.065427 | $490.24K | +2.79% |
| 2022-12-08 | $0.0616 | $0.06393 | $0.06125 | $0.063652 | $186.31K | +2.61% |
| 2022-12-07 | $0.0640 | $0.0640 | $0.0609 | $0.062032 | $523.51K | -1.96% |
| 2022-12-06 | $0.063588 | $0.0644 | $0.060794 | $0.063274 | $486.24K | -0.78% |
| 2022-12-05 | $0.0641 | $0.0656 | $0.06317 | $0.063771 | $569.54K | -0.62% |
| 2022-12-04 | $0.06305 | $0.064669 | $0.062933 | $0.06417 | $638.40K | +1.68% |
| 2022-12-03 | $0.0649 | $0.064939 | $0.0627 | $0.063107 | $819.40K | -2.62% |
| 2022-12-02 | $0.0645 | $0.0653 | $0.0630 | $0.064808 | $480.40K | +0.54% |
| 2022-12-01 | $0.064013 | $0.06524 | $0.06301 | $0.064461 | $728.86K | +0.38% |
| 2022-11-30 | $0.0625 | $0.0650 | $0.0611 | $0.064215 | $892.97K | +2.79% |
| 2022-11-29 | $0.0623 | $0.06385 | $0.06155 | $0.062471 | $969.93K | +0.10% |
| 2022-11-28 | $0.06281 | $0.06344 | $0.0590 | $0.062407 | $1.45M | -0.69% |
| 2022-11-27 | $0.06287 | $0.06681 | $0.06266 | $0.062839 | $648.76K | -0.13% |
| 2022-11-26 | $0.06225 | $0.06593 | $0.06214 | $0.062919 | $706.48K | -0.25% |
| 2022-11-25 | $0.0624 | $0.06501 | $0.0598 | $0.063079 | $1.57M | +0.60% |
| 2022-11-24 | $0.06046 | $0.064751 | $0.0597 | $0.062702 | $1.89M | +2.29% |
| 2022-11-23 | $0.0551 | $0.0750 | $0.054636 | $0.061298 | $2.79M | +11.33% |
| 2022-11-22 | $0.05374 | $0.05544 | $0.05169 | $0.05506 | $783.07K | +1.27% |
| 2022-11-21 | $0.05691 | $0.05742 | $0.0522 | $0.054368 | $1.48M | -3.10% |
| 2022-11-20 | $0.0589 | $0.0596 | $0.054638 | $0.056104 | $1.08M | -5.49% |
| 2022-11-19 | $0.0603 | $0.06061 | $0.0583 | $0.059362 | $639.37K | -1.67% |
| 2022-11-18 | $0.060227 | $0.0606 | $0.0583 | $0.060368 | $498.01K | +0.07% |
| 2022-11-17 | $0.0617 | $0.0621 | $0.0598 | $0.060328 | $656.89K | -1.21% |
| 2022-11-16 | $0.06414 | $0.065156 | $0.06055 | $0.06107 | $986.65K | -4.93% |
| 2022-11-15 | $0.06381 | $0.06707 | $0.06313 | $0.064238 | $407.54K | +0.68% |
| 2022-11-14 | $0.06153 | $0.06404 | $0.05813 | $0.063804 | $628.19K | +2.69% |
| 2022-11-13 | $0.0631 | $0.06451 | $0.0580 | $0.06213 | $1.35M | -0.90% |
| 2022-11-12 | $0.0627 | $0.0650 | $0.0603 | $0.062695 | $971.75K | -5.06% |
| 2022-11-11 | $0.06954 | $0.07055 | $0.06302 | $0.066034 | $678.32K | -4.99% |
| 2022-11-10 | $0.05786 | $0.07203 | $0.05735 | $0.069502 | $1.25M | +19.96% |
| 2022-11-09 | $0.07551 | $0.07679 | $0.05669 | $0.057937 | $1.83M | -23.34% |
| 2022-11-08 | $0.09055 | $0.09203 | $0.06787 | $0.075575 | $1.79M | -16.38% |
| 2022-11-07 | $0.09016 | $0.09268 | $0.08651 | $0.090377 | $671.13K | -0.28% |
| 2022-11-06 | $0.0958 | $0.095907 | $0.0864 | $0.090631 | $3.23M | -6.59% |
| 2022-11-05 | $0.1030 | $0.1045 | $0.0944 | $0.097021 | $5.25M | +2.26% |
| 2022-11-04 | $0.08695 | $0.0984 | $0.08548 | $0.094873 | $1.64M | +9.27% |
| 2022-11-03 | $0.08145 | $0.0973 | $0.08104 | $0.086821 | $1.30M | +6.69% |
| 2022-11-02 | $0.08218 | $0.08436 | $0.07912 | $0.081377 | $441.76K | -0.38% |
| 2022-11-01 | $0.0840 | $0.084238 | $0.080219 | $0.081691 | $1.82M | -2.93% |
| 2022-10-31 | $0.0829 | $0.0875 | $0.082252 | $0.08416 | $2.74M | +1.17% |
| 2022-10-30 | $0.082922 | $0.084982 | $0.081539 | $0.083187 | $2.37M | -0.09% |
| 2022-10-29 | $0.0836 | $0.0877 | $0.0822 | $0.083262 | $3.51M | +0.11% |
| 2022-10-28 | $0.0811 | $0.0857 | $0.0811 | $0.083174 | $2.50M | +3.15% |
| 2022-10-27 | $0.0819 | $0.0829 | $0.0788 | $0.080637 | $2.68M | -1.72% |
| 2022-10-26 | $0.0823 | $0.0856 | $0.0814 | $0.082051 | $2.68M | +0.24% |
| 2022-10-25 | $0.0818 | $0.0845 | $0.0806 | $0.081858 | $2.85M | +1.13% |
| 2022-10-24 | $0.0792 | $0.0824 | $0.0786 | $0.080945 | $1.44M | +1.73% |
| 2022-10-23 | $0.0773 | $0.0808 | $0.0770 | $0.079569 | $1.25M | +2.39% |
| 2022-10-22 | $0.078407 | $0.0790 | $0.07643 | $0.077709 | $569.01K | -0.97% |
| 2022-10-21 | $0.0782 | $0.0796 | $0.0775 | $0.078467 | $782.76K | +0.46% |
| 2022-10-20 | $0.0802 | $0.080207 | $0.074807 | $0.078105 | $1.39M | -2.09% |
| 2022-10-19 | $0.0819 | $0.0819 | $0.077842 | $0.079773 | $1.40M | -3.27% |
| 2022-10-18 | $0.0839 | $0.084123 | $0.080519 | $0.082473 | $1.13M | -4.90% |
| 2022-10-17 | $0.0845 | $0.0900 | $0.0845 | $0.086718 | $1.71M | +0.22% |
| 2022-10-16 | $0.0853 | $0.0879 | $0.0844 | $0.086529 | $844.26K | +1.79% |
| 2022-10-15 | $0.086927 | $0.08757 | $0.0842 | $0.085008 | $688.75K | -1.49% |
| 2022-10-14 | $0.0862 | $0.0872 | $0.083437 | $0.086291 | $1.06M | -1.00% |
| 2022-10-13 | $0.087059 | $0.090659 | $0.0860 | $0.087161 | $1.73M | +0.03% |
| 2022-10-12 | $0.0885 | $0.0885 | $0.0792 | $0.087139 | $2.30M | -1.61% |
| 2022-10-11 | $0.0907 | $0.091151 | $0.0875 | $0.088565 | $1.03M | -2.61% |
| 2022-10-10 | $0.094143 | $0.0942 | $0.088383 | $0.09094 | $1.24M | -4.10% |
| 2022-10-09 | $0.0968 | $0.0980 | $0.0933 | $0.094831 | $867.18K | -1.83% |
| 2022-10-08 | $0.097226 | $0.097682 | $0.0958 | $0.096594 | $395.86K | -0.88% |
| 2022-10-07 | $0.0975 | $0.098858 | $0.0965 | $0.097455 | $623.12K | -0.64% |
| 2022-10-06 | $0.1003 | $0.1039 | $0.095634 | $0.098081 | $1.85M | -2.23% |
| 2022-10-05 | $0.0982 | $0.1022 | $0.0981 | $0.100322 | $1.24M | +0.95% |
| 2022-10-04 | $0.100173 | $0.1018 | $0.0970 | $0.099382 | $1.06M | +0.02% |
| 2022-10-03 | $0.0973 | $0.100853 | $0.096455 | $0.099359 | $1.03M | +3.44% |
| 2022-10-02 | $0.0964 | $0.0977 | $0.0932 | $0.096059 | $1.05M | -0.80% |
| 2022-10-01 | $0.0977 | $0.098304 | $0.0953 | $0.096829 | $663.89K | -1.34% |
| 2022-09-30 | $0.09908 | $0.100933 | $0.0972 | $0.098148 | $973.56K | -0.91% |
| 2022-09-29 | $0.0982 | $0.1003 | $0.0970 | $0.099047 | $1.55M | +0.57% |
| 2022-09-28 | $0.098365 | $0.100079 | $0.096701 | $0.098489 | $1.58M | -0.13% |
| 2022-09-27 | $0.102644 | $0.1038 | $0.095627 | $0.098614 | $1.87M | -3.86% |
| 2022-09-26 | $0.1013 | $0.1057 | $0.1000 | $0.102574 | $1.91M | +1.31% |
| 2022-09-25 | $0.1038 | $0.1044 | $0.0987 | $0.101248 | $2.11M | +0.73% |
| 2022-09-24 | $0.103047 | $0.10398 | $0.100302 | $0.100512 | $166.45K | -1.81% |
| 2022-09-23 | $0.099703 | $0.1040 | $0.0985 | $0.102367 | $1.53M | +2.57% |
| 2022-09-22 | $0.0993 | $0.1031 | $0.0973 | $0.099803 | $1.85M | +6.88% |
| 2022-09-21 | $0.09672 | $0.1019 | $0.09094 | $0.093377 | $318.56K | -3.44% |
| 2022-09-20 | $0.1005 | $0.1007 | $0.0945 | $0.096707 | $2.01M | -4.06% |
| 2022-09-19 | $0.101673 | $0.102137 | $0.0973 | $0.100797 | $1.67M | -0.47% |
| 2022-09-18 | $0.1060 | $0.1062 | $0.0960 | $0.101277 | $3.37M | -5.20% |
| 2022-09-17 | $0.1082 | $0.1094 | $0.1052 | $0.106838 | $1.34M | -0.33% |
| 2022-09-16 | $0.1073 | $0.1085 | $0.1036 | $0.107197 | $1.40M | -0.52% |
| 2022-09-15 | $0.1088 | $0.1106 | $0.1054 | $0.107752 | $2.10M | -2.14% |
| 2022-09-14 | $0.1103 | $0.1156 | $0.1063 | $0.110106 | $3.62M | +0.64% |
| 2022-09-13 | $0.1115 | $0.1131 | $0.107352 | $0.109409 | $3.22M | -14.81% |
| 2022-09-12 | $0.116362 | $0.133723 | $0.11464 | $0.128424 | $951.48K | +9.28% |
| 2022-09-11 | $0.1168 | $0.1217 | $0.1140 | $0.117515 | $3.16M | +0.50% |
| 2022-09-10 | $0.1132 | $0.1211 | $0.1127 | $0.116933 | $3.31M | +3.54% |
| 2022-09-09 | $0.1103 | $0.1165 | $0.1092 | $0.112932 | $2.69M | +8.46% |
| 2022-09-08 | $0.104427 | $0.105382 | $0.100984 | $0.104121 | $197.12K | -0.04% |
| 2022-09-07 | $0.1014 | $0.1055 | $0.10089 | $0.104167 | $1.73M | +6.52% |
| 2022-09-06 | $0.1042 | $0.108752 | $0.097384 | $0.097796 | $572.35K | -5.96% |
| 2022-09-05 | $0.1045 | $0.10509 | $0.10068 | $0.10399 | $114.03K | +0.88% |
| 2022-09-04 | $0.1028 | $0.1053 | $0.1005 | $0.103078 | $1.01M | +0.74% |
| 2022-09-03 | $0.101815 | $0.1034 | $0.1008 | $0.102325 | $816.40K | +0.26% |
| 2022-09-02 | $0.106442 | $0.1067 | $0.101034 | $0.102054 | $1.01M | -3.69% |
| 2022-09-01 | $0.1021 | $0.1068 | $0.1016 | $0.105962 | $1.47M | +3.63% |
| 2022-08-31 | $0.1048 | $0.1050 | $0.1004 | $0.102246 | $1.50M | -1.76% |
| 2022-08-30 | $0.1022 | $0.1072 | $0.1003 | $0.104077 | $2.17M | -2.10% |
| 2022-08-29 | $0.0991 | $0.10653 | $0.097613 | $0.106314 | $188.39K | +7.38% |
| 2022-08-28 | $0.10366 | $0.1047 | $0.09866 | $0.09901 | $137.65K | -4.59% |
| 2022-08-27 | $0.1027 | $0.1045 | $0.1012 | $0.103771 | $1.41M | +1.17% |
| 2022-08-26 | $0.1081 | $0.1084 | $0.100301 | $0.102568 | $2.59M | -11.46% |
| 2022-08-25 | $0.114553 | $0.120343 | $0.11328 | $0.11585 | $409.84K | +0.96% |
| 2022-08-24 | $0.1164 | $0.1203 | $0.1136 | $0.114752 | $3.83M | -0.45% |
| 2022-08-23 | $0.1114 | $0.1166 | $0.1098 | $0.115272 | $3.16M | +3.67% |
| 2022-08-22 | $0.106142 | $0.113684 | $0.1037 | $0.111187 | $3.26M | +4.16% |
| 2022-08-21 | $0.1076 | $0.1108 | $0.1008 | $0.106746 | $1.93M | +3.91% |
| 2022-08-20 | $0.105532 | $0.110833 | $0.099664 | $0.102727 | $527.63K | -3.86% |
| 2022-08-19 | $0.108256 | $0.111026 | $0.1044 | $0.106857 | $2.58M | -6.84% |
| 2022-08-18 | $0.12256 | $0.12534 | $0.1135 | $0.114707 | $301.94K | -6.99% |
| 2022-08-17 | $0.1238 | $0.126215 | $0.1208 | $0.123327 | $1.90M | -5.31% |
| 2022-08-16 | $0.13405 | $0.135753 | $0.128854 | $0.130248 | $462.71K | -1.77% |
| 2022-08-15 | $0.1358 | $0.1373 | $0.12862 | $0.132591 | $3.27M | -3.19% |
| 2022-08-14 | $0.1433 | $0.1450 | $0.1318 | $0.136961 | $3.47M | -4.57% |
| 2022-08-13 | $0.145178 | $0.1499 | $0.142228 | $0.143515 | $2.51M | -1.61% |
| 2022-08-12 | $0.1433 | $0.1507 | $0.1410 | $0.145857 | $2.97M | +2.06% |
| 2022-08-11 | $0.1416 | $0.1465 | $0.1376 | $0.142915 | $2.79M | -2.33% |
| 2022-08-10 | $0.139636 | $0.146934 | $0.135321 | $0.146325 | $1.13M | +3.00% |
| 2022-08-09 | $0.13721 | $0.1467 | $0.1353 | $0.142063 | $7.75M | -4.61% |
| 2022-08-08 | $0.12831 | $0.15801 | $0.12831 | $0.148923 | $2.43M | +16.25% |
| 2022-08-07 | $0.1275 | $0.1313 | $0.125184 | $0.128104 | $299.80K | +0.65% |
| 2022-08-06 | $0.1308 | $0.1316 | $0.125175 | $0.127281 | $1.85M | -2.79% |
| 2022-08-05 | $0.124878 | $0.1335 | $0.1247 | $0.130933 | $4.18M | +9.15% |
| 2022-08-04 | $0.117849 | $0.125919 | $0.117431 | $0.119961 | $614.28K | -0.08% |
| 2022-08-03 | $0.121579 | $0.125961 | $0.1173 | $0.120056 | $3.30M | +2.78% |
| 2022-08-02 | $0.123769 | $0.125489 | $0.114074 | $0.116812 | $1.10M | -3.93% |
| 2022-08-01 | $0.1283 | $0.1284 | $0.1140 | $0.12159 | $7.12M | -5.22% |
| 2022-07-31 | $0.136531 | $0.1385 | $0.124263 | $0.12828 | $5.75M | -2.74% |
| 2022-07-30 | $0.127261 | $0.145929 | $0.125709 | $0.131894 | $3.52M | +3.65% |
| 2022-07-29 | $0.11493 | $0.141106 | $0.113659 | $0.127248 | $4.79M | +10.82% |
| 2022-07-28 | $0.111507 | $0.117794 | $0.105483 | $0.114828 | $1.49M | +1.49% |
| 2022-07-27 | $0.0964 | $0.1165 | $0.0951 | $0.113143 | $6.89M | +16.83% |
| 2022-07-26 | $0.0937 | $0.0981 | $0.09317 | $0.096841 | $2.20M | +2.38% |
| 2022-07-25 | $0.1022 | $0.1028 | $0.0935 | $0.094588 | $2.90M | -8.56% |
| 2022-07-24 | $0.106206 | $0.1079 | $0.099476 | $0.103446 | $2.55M | -2.83% |
| 2022-07-23 | $0.1032 | $0.1084 | $0.100645 | $0.106458 | $3.27M | +2.88% |
| 2022-07-22 | $0.1070 | $0.11593 | $0.1034 | $0.103476 | $3.99M | -3.27% |
| 2022-07-21 | $0.1040 | $0.116649 | $0.103894 | $0.106972 | $4.31M | +2.50% |
| 2022-07-20 | $0.115261 | $0.115485 | $0.1013 | $0.104359 | $4.49M | -9.30% |
| 2022-07-19 | $0.112857 | $0.1200 | $0.1112 | $0.115061 | $6.22M | +2.93% |
| 2022-07-18 | $0.114462 | $0.117042 | $0.1058 | $0.111788 | $6.39M | +13.95% |
| 2022-07-17 | $0.101284 | $0.103016 | $0.097547 | $0.098099 | $828.60K | -1.97% |
| 2022-07-16 | $0.0999 | $0.103895 | $0.0980 | $0.100066 | $2.59M | +0.82% |
| 2022-07-15 | $0.099089 | $0.1006 | $0.0962 | $0.099254 | $1.94M | +3.26% |
| 2022-07-14 | $0.093825 | $0.097261 | $0.089809 | $0.09612 | $537.97K | +2.47% |
| 2022-07-13 | $0.0891 | $0.0944 | $0.0885 | $0.093803 | $2.79M | +6.02% |
| 2022-07-12 | $0.0917 | $0.0935 | $0.0846 | $0.088476 | $3.85M | -3.55% |
| 2022-07-11 | $0.0978 | $0.0996 | $0.0892 | $0.091729 | $2.82M | -7.08% |
| 2022-07-10 | $0.0997 | $0.1015 | $0.0959 | $0.098714 | $1.80M | -6.87% |
| 2022-07-09 | $0.099614 | $0.11047 | $0.099614 | $0.105992 | $908.90K | +6.45% |
| 2022-07-08 | $0.102559 | $0.104516 | $0.097457 | $0.099567 | $780.72K | -1.83% |
| 2022-07-07 | $0.1017 | $0.104611 | $0.097461 | $0.101423 | $2.34M | +1.24% |
| 2022-07-06 | $0.09662 | $0.100183 | $0.0955 | $0.100183 | $1.80M | +3.45% |
| 2022-07-05 | $0.097772 | $0.1010 | $0.09217 | $0.096842 | $2.40M | -1.19% |
| 2022-07-04 | $0.09424 | $0.098619 | $0.091346 | $0.098009 | $737.64K | +2.67% |
| 2022-07-03 | $0.091355 | $0.0980 | $0.0911 | $0.095456 | $1.71M | +2.82% |
| 2022-07-02 | $0.0922 | $0.0960 | $0.0905 | $0.092843 | $1.50M | +0.71% |
| 2022-07-01 | $0.0953 | $0.09876 | $0.090002 | $0.092184 | $2.23M | -3.47% |
| 2022-06-30 | $0.094949 | $0.095865 | $0.08926 | $0.095496 | $744.86K | +2.00% |
| 2022-06-29 | $0.100336 | $0.1005 | $0.0893 | $0.093626 | $3.31M | -6.57% |
| 2022-06-28 | $0.1032 | $0.1043 | $0.097651 | $0.100208 | $3.78M | -7.00% |
| 2022-06-27 | $0.108002 | $0.1142 | $0.106402 | $0.107748 | $895.42K | -1.06% |
| 2022-06-26 | $0.116718 | $0.1238 | $0.1075 | $0.108901 | $3.39M | -7.11% |
| 2022-06-25 | $0.1107 | $0.1239 | $0.109708 | $0.11724 | $3.93M | +1.39% |
| 2022-06-24 | $0.111751 | $0.119329 | $0.10948 | $0.115629 | $1.94M | +3.65% |
| 2022-06-23 | $0.104734 | $0.115005 | $0.104345 | $0.111562 | $1.64M | +6.54% |
| 2022-06-22 | $0.109706 | $0.111074 | $0.10366 | $0.104717 | $3.44M | -4.58% |
| 2022-06-21 | $0.10356 | $0.118696 | $0.10191 | $0.109749 | $3.47M | +5.70% |
| 2022-06-20 | $0.102925 | $0.108713 | $0.097023 | $0.103832 | $2.99M | +0.75% |
| 2022-06-19 | $0.099091 | $0.104151 | $0.092343 | $0.103057 | $3.32M | +3.23% |
| 2022-06-18 | $0.098346 | $0.100435 | $0.088948 | $0.09983 | $6.23M | +2.12% |
| 2022-06-17 | $0.0975 | $0.10191 | $0.0958 | $0.097758 | $3.23M | -0.05% |
| 2022-06-16 | $0.112246 | $0.11606 | $0.094425 | $0.09781 | $4.08M | -12.88% |
| 2022-06-15 | $0.104365 | $0.112466 | $0.090328 | $0.112268 | $3.43M | +7.56% |
| 2022-06-14 | $0.10665 | $0.116118 | $0.09641 | $0.104377 | $6.17M | -2.76% |
| 2022-06-13 | $0.1109 | $0.1143 | $0.0955 | $0.107343 | $13.10M | -3.96% |
| 2022-06-12 | $0.123363 | $0.124302 | $0.110188 | $0.111773 | $3.92M | -8.85% |
| 2022-06-11 | $0.13716 | $0.14141 | $0.119902 | $0.12263 | $8.03M | -10.65% |
| 2022-06-10 | $0.147856 | $0.149733 | $0.135175 | $0.137249 | $3.79M | -7.23% |
| 2022-06-09 | $0.149141 | $0.152123 | $0.142953 | $0.147941 | $2.83M | -0.83% |
| 2022-06-08 | $0.15454 | $0.15602 | $0.147215 | $0.149187 | $4.87M | -2.82% |
| 2022-06-07 | $0.158757 | $0.15934 | $0.14524 | $0.15351 | $7.37M | -3.28% |
| 2022-06-06 | $0.156108 | $0.169686 | $0.154021 | $0.158712 | $3.99M | +0.40% |
| 2022-06-05 | $0.16478 | $0.17227 | $0.15562 | $0.158079 | $6.95M | -4.15% |
| 2022-06-04 | $0.147986 | $0.175099 | $0.144956 | $0.164926 | $8.61M | +11.65% |
| 2022-06-03 | $0.152472 | $0.152916 | $0.141368 | $0.147713 | $2.36M | -3.19% |
| 2022-06-02 | $0.147004 | $0.153266 | $0.140427 | $0.152574 | $4.63M | +3.32% |
| 2022-06-01 | $0.16298 | $0.16524 | $0.141463 | $0.147674 | $8.06M | -9.59% |
| 2022-05-31 | $0.156826 | $0.165944 | $0.1482 | $0.163341 | $4.99M | +4.37% |
| 2022-05-30 | $0.149182 | $0.160738 | $0.1482 | $0.156498 | $6.78M | +9.85% |
| 2022-05-29 | $0.137524 | $0.143064 | $0.1334 | $0.14247 | $1.23M | +2.87% |
| 2022-05-28 | $0.136197 | $0.1425 | $0.13173 | $0.138497 | $4.61M | +0.78% |
| 2022-05-27 | $0.138003 | $0.14419 | $0.13143 | $0.137423 | $7.29M | -1.68% |
| 2022-05-26 | $0.1431 | $0.147292 | $0.131357 | $0.139767 | $5.24M | -7.57% |
| 2022-05-25 | $0.154931 | $0.1588 | $0.1483 | $0.151206 | $3.05M | -1.76% |
| 2022-05-24 | $0.1546 | $0.1589 | $0.14802 | $0.153912 | $10.17M | -0.61% |
| 2022-05-23 | $0.171308 | $0.174616 | $0.1440 | $0.154858 | $8.76M | -5.04% |
| 2022-05-22 | $0.1578 | $0.1683 | $0.1551 | $0.163077 | $2.09M | +1.78% |
| 2022-05-21 | $0.1592 | $0.1681 | $0.154349 | $0.160231 | $5.02M | +6.15% |
| 2022-05-20 | $0.1610 | $0.1644 | $0.1458 | $0.150946 | $2.27M | -6.07% |
| 2022-05-19 | $0.1575 | $0.1658 | $0.1481 | $0.160696 | $2.80M | +0.95% |
| 2022-05-18 | $0.1797 | $0.18429 | $0.1567 | $0.159179 | $8.98M | -11.60% |
| 2022-05-17 | $0.1739 | $0.1916 | $0.1679 | $0.180073 | $4.15M | +1.84% |
| 2022-05-16 | $0.176451 | $0.1918 | $0.170638 | $0.176813 | $14.79M | -11.36% |
| 2022-05-15 | $0.1924 | $0.2097 | $0.1861 | $0.199481 | $6.62M | +3.00% |
| 2022-05-14 | $0.1476 | $0.210012 | $0.146016 | $0.193679 | $18.49M | +30.83% |
| 2022-05-13 | $0.1560 | $0.1777 | $0.1438 | $0.148036 | $8.71M | +10.23% |
| 2022-05-12 | $0.1527 | $0.1642 | $0.1180 | $0.134302 | $4.35M | -11.30% |
| 2022-05-11 | $0.2461 | $0.2565 | $0.1424 | $0.151412 | $15.45M | -38.40% |
| 2022-05-10 | $0.2384 | $0.2694 | $0.2260 | $0.245811 | $9.72M | +3.13% |
| 2022-05-09 | $0.2997 | $0.3068 | $0.2328 | $0.238353 | $6.99M | -20.43% |
| 2022-05-08 | $0.2921 | $0.3109 | $0.2824 | $0.299564 | $8.47M | +2.57% |
| 2022-05-07 | $0.2953 | $0.3044 | $0.2868 | $0.292046 | $6.10M | -1.28% |
| 2022-05-06 | $0.2998 | $0.3017 | $0.2810 | $0.295819 | $18.50M | -1.93% |
| 2022-05-05 | $0.3439 | $0.3463 | $0.2857 | $0.301643 | $10.81M | -12.42% |
| 2022-05-04 | $0.3192 | $0.3477 | $0.3109 | $0.344402 | $7.05M | +8.68% |
| 2022-05-03 | $0.3220 | $0.326912 | $0.306577 | $0.316884 | $19.43M | +2.99% |
| 2022-05-02 | $0.3156 | $0.3204 | $0.2975 | $0.307689 | $3.20M | -0.87% |
| 2022-05-01 | $0.3201 | $0.3254 | $0.297355 | $0.310402 | $18.27M | +1.11% |
| 2022-04-30 | $0.3504 | $0.3598 | $0.2904 | $0.306993 | $8.76M | -11.22% |
| 2022-04-29 | $0.3504 | $0.359849 | $0.33306 | $0.345791 | $27.18M | -2.40% |
| 2022-04-28 | $0.3759 | $0.3802 | $0.3420 | $0.354296 | $40.72M | -5.13% |
| 2022-04-27 | $0.353225 | $0.410493 | $0.3442 | $0.373443 | $46.86M | +10.74% |
| 2022-04-26 | $0.3605 | $0.4052 | $0.3355 | $0.337235 | $14.92M | -6.43% |
| 2022-04-25 | $0.3572 | $0.3605 | $0.3247 | $0.360426 | $6.10M | +0.82% |
| 2022-04-24 | $0.3537 | $0.3628 | $0.3462 | $0.357506 | $3.64M | +0.94% |
| 2022-04-23 | $0.3578 | $0.3629 | $0.3490 | $0.354184 | $9.22M | -0.49% |
| 2022-04-22 | $0.351503 | $0.3585 | $0.343539 | $0.35592 | $11.44M | +0.94% |
| 2022-04-21 | $0.380001 | $0.3955 | $0.348556 | $0.352591 | $25.46M | -2.78% |
| 2022-04-20 | $0.3617 | $0.3808 | $0.3544 | $0.362664 | $7.15M | -0.71% |
| 2022-04-19 | $0.3662 | $0.3808 | $0.3543 | $0.365264 | $19.23M | +0.14% |
| 2022-04-18 | $0.344925 | $0.369989 | $0.3404 | $0.364765 | $13.51M | +5.39% |
| 2022-04-17 | $0.3678 | $0.368847 | $0.330375 | $0.346121 | $13.79M | -5.35% |
| 2022-04-16 | $0.3576 | $0.370414 | $0.3558 | $0.365694 | $6.29M | +0.83% |
| 2022-04-15 | $0.3652 | $0.371367 | $0.356356 | $0.362698 | $7.63M | -0.51% |
| 2022-04-14 | $0.3640 | $0.371662 | $0.3563 | $0.364547 | $11.62M | -4.92% |
| 2022-04-13 | $0.3732 | $0.3867 | $0.3622 | $0.383416 | $5.63M | +1.15% |
| 2022-04-12 | $0.3678 | $0.38663 | $0.354585 | $0.379046 | $22.58M | +8.74% |
| 2022-04-11 | $0.3844 | $0.3862 | $0.3416 | $0.348566 | $8.46M | -9.29% |
| 2022-04-10 | $0.4055 | $0.4096 | $0.3824 | $0.384277 | $5.43M | -4.42% |
| 2022-04-09 | $0.3965 | $0.4076 | $0.392382 | $0.402063 | $15.35M | +1.64% |
| 2022-04-08 | $0.4149 | $0.4168 | $0.387667 | $0.395562 | $24.76M | -8.37% |
| 2022-04-07 | $0.4119 | $0.4352 | $0.4069 | $0.431711 | $10.79M | +4.29% |
| 2022-04-06 | $0.431261 | $0.4336 | $0.4071 | $0.413946 | $31.14M | -9.92% |
| 2022-04-05 | $0.4926 | $0.5003 | $0.4570 | $0.459545 | $10.39M | -5.48% |
| 2022-04-04 | $0.4738 | $0.5005 | $0.4665 | $0.486166 | $33.57M | -5.93% |
| 2022-04-03 | $0.5191 | $0.5328 | $0.4932 | $0.516838 | $19.52M | -0.04% |
| 2022-04-02 | $0.503804 | $0.533618 | $0.492829 | $0.517057 | $75.00M | +6.58% |
| 2022-04-01 | $0.4698 | $0.4954 | $0.4348 | $0.485133 | $17.21M | +2.12% |
| 2022-03-31 | $0.488593 | $0.4894 | $0.4352 | $0.475046 | $72.66M | -2.25% |
| 2022-03-30 | $0.483919 | $0.526349 | $0.4748 | $0.485964 | $66.78M | +0.09% |
| 2022-03-29 | $0.4776 | $0.499913 | $0.4569 | $0.485544 | $69.34M | +12.14% |
| 2022-03-28 | $0.4311 | $0.4883 | $0.4248 | $0.432981 | $22.40M | +0.41% |
| 2022-03-27 | $0.4112 | $0.4316 | $0.4052 | $0.431197 | $7.19M | +3.86% |
| 2022-03-26 | $0.4090 | $0.422443 | $0.4055 | $0.415189 | $17.81M | +1.49% |
| 2022-03-25 | $0.4180 | $0.4200 | $0.4012 | $0.409098 | $23.15M | -7.01% |
| 2022-03-24 | $0.4242 | $0.4419 | $0.4104 | $0.439941 | $6.40M | +2.84% |
| 2022-03-23 | $0.4317 | $0.43545 | $0.410208 | $0.427788 | $25.91M | +4.26% |
| 2022-03-22 | $0.4117 | $0.4254 | $0.4039 | $0.410306 | $6.45M | -0.68% |
| 2022-03-21 | $0.411026 | $0.4263 | $0.403268 | $0.413119 | $32.51M | +5.87% |
| 2022-03-20 | $0.4108 | $0.4212 | $0.3880 | $0.390227 | $6.84M | -3.38% |
| 2022-03-19 | $0.4199 | $0.4249 | $0.3986 | $0.403864 | $29.70M | -3.00% |
| 2022-03-18 | $0.4088 | $0.4282 | $0.4057 | $0.41634 | $32.63M | +1.83% |
| 2022-03-17 | $0.4096 | $0.4298 | $0.397045 | $0.408841 | $37.77M | -9.93% |
| 2022-03-16 | $0.4259 | $0.4587 | $0.4121 | $0.453895 | $17.69M | +6.64% |
| 2022-03-15 | $0.3659 | $0.4364 | $0.3519 | $0.425635 | $17.72M | +16.37% |
| 2022-03-14 | $0.3342 | $0.3773 | $0.3263 | $0.365762 | $6.49M | +9.39% |
| 2022-03-13 | $0.3189 | $0.3596 | $0.3162 | $0.334355 | $6.79M | +4.90% |
| 2022-03-12 | $0.3186 | $0.3282 | $0.3177 | $0.318722 | $1.77M | -0.88% |
| 2022-03-11 | $0.3247 | $0.3282 | $0.3186 | $0.321551 | $9.59M | -1.01% |
| 2022-03-10 | $0.324614 | $0.339551 | $0.315897 | $0.324827 | $18.20M | -6.25% |
| 2022-03-09 | $0.3354 | $0.3648 | $0.3349 | $0.346483 | $3.37M | +3.33% |
| 2022-03-08 | $0.32965 | $0.36055 | $0.32896 | $0.335312 | $1.43M | +1.75% |
| 2022-03-07 | $0.3286 | $0.3443 | $0.3145 | $0.329542 | $1.44M | +0.23% |
| 2022-03-06 | $0.3465 | $0.3519 | $0.3282 | $0.328796 | $955.80K | -3.51% |
| 2022-03-05 | $0.3416 | $0.351801 | $0.334923 | $0.340743 | $8.38M | -0.00% |
| 2022-03-04 | $0.3501 | $0.3551 | $0.328155 | $0.340746 | $10.74M | -6.61% |
| 2022-03-03 | $0.3740 | $0.3777 | $0.3538 | $0.364855 | $2.58M | -2.61% |
| 2022-03-02 | $0.3752 | $0.3948 | $0.3630 | $0.374635 | $3.85M | -0.43% |
| 2022-03-01 | $0.3725 | $0.3948 | $0.3631 | $0.37624 | $20.11M | +0.61% |
| 2022-02-28 | $0.3640 | $0.3892 | $0.3591 | $0.373971 | $19.83M | +11.19% |
| 2022-02-27 | $0.3476 | $0.3669 | $0.3284 | $0.336326 | $2.12M | -4.40% |
| 2022-02-26 | $0.351713 | $0.356813 | $0.32924 | $0.351808 | $14.82M | -0.74% |
| 2022-02-25 | $0.3563 | $0.373022 | $0.3424 | $0.354433 | $21.98M | -0.96% |
| 2022-02-24 | $0.3358 | $0.3701 | $0.3255 | $0.357875 | $26.40M | +1.23% |
| 2022-02-23 | $0.3822 | $0.3938 | $0.3525 | $0.353525 | $1.91M | -6.68% |
| 2022-02-22 | $0.3786 | $0.3938 | $0.3624 | $0.378834 | $16.21M | +6.18% |
| 2022-02-21 | $0.3912 | $0.4235 | $0.3544 | $0.356796 | $2.79M | -10.16% |
| 2022-02-20 | $0.3850 | $0.4238 | $0.3801 | $0.397152 | $18.21M | -4.74% |
| 2022-02-19 | $0.4116 | $0.4256 | $0.3983 | $0.416922 | $1.67M | +0.38% |
| 2022-02-18 | $0.4163 | $0.4223 | $0.3983 | $0.415334 | $11.48M | -4.93% |
| 2022-02-17 | $0.4865 | $0.4890 | $0.4306 | $0.436884 | $3.30M | -10.28% |
| 2022-02-16 | $0.4939 | $0.5122 | $0.4723 | $0.486962 | $3.58M | +0.71% |
| 2022-02-15 | $0.4744 | $0.5094 | $0.4681 | $0.483546 | $31.02M | +19.55% |
| 2022-02-14 | $0.4055 | $0.4078 | $0.3861 | $0.404481 | $1.31M | +0.53% |
| 2022-02-13 | $0.4196 | $0.4213 | $0.3861 | $0.402361 | $11.02M | -4.00% |
| 2022-02-12 | $0.4155 | $0.429423 | $0.410898 | $0.41911 | $8.22M | +0.79% |
| 2022-02-11 | $0.462532 | $0.4636 | $0.403978 | $0.415819 | $13.52M | -10.07% |
| 2022-02-10 | $0.4715 | $0.487006 | $0.4450 | $0.46237 | $16.82M | -5.48% |
| 2022-02-09 | $0.4733 | $0.4949 | $0.4580 | $0.489168 | $2.07M | +1.94% |
| 2022-02-08 | $0.46377 | $0.4862 | $0.4546 | $0.479865 | $20.09M | -5.17% |
| 2022-02-07 | $0.4732 | $0.5100 | $0.4606 | $0.506029 | $2.88M | +7.21% |
| 2022-02-06 | $0.4496 | $0.4738 | $0.4381 | $0.471977 | $1.82M | +5.28% |
| 2022-02-05 | $0.4610 | $0.4617 | $0.4378 | $0.448327 | $14.01M | +1.92% |
| 2022-02-04 | $0.4063 | $0.4411 | $0.4017 | $0.439902 | $2.99M | +8.55% |
| 2022-02-03 | $0.4050 | $0.4083 | $0.3908 | $0.40527 | $1.40M | +0.62% |
| 2022-02-02 | $0.4168 | $0.4193 | $0.3906 | $0.402758 | $12.97M | -8.28% |
| 2022-02-01 | $0.4084 | $0.4480 | $0.4069 | $0.439126 | $1.35M | +7.33% |
| 2022-01-31 | $0.3998 | $0.4103 | $0.3798 | $0.409136 | $1.15M | +2.50% |
| 2022-01-30 | $0.4127 | $0.4146 | $0.3795 | $0.399137 | $13.03M | -3.10% |
| 2022-01-29 | $0.412129 | $0.4207 | $0.403768 | $0.4119 | $11.27M | -0.18% |
| 2022-01-28 | $0.4059 | $0.4236 | $0.4007 | $0.412636 | $12.87M | +1.81% |
| 2022-01-27 | $0.404613 | $0.417518 | $0.3874 | $0.405289 | $19.86M | +0.19% |
| 2022-01-26 | $0.4272 | $0.4637 | $0.383869 | $0.404528 | $23.73M | -4.31% |
| 2022-01-25 | $0.4013 | $0.4337 | $0.4007 | $0.422741 | $15.23M | +6.04% |
| 2022-01-24 | $0.3695 | $0.40719 | $0.3581 | $0.39868 | $20.51M | -3.91% |
| 2022-01-23 | $0.4150 | $0.4313 | $0.3918 | $0.414892 | $3.03M | +0.33% |
| 2022-01-22 | $0.3955 | $0.4317 | $0.3902 | $0.413515 | $22.47M | -5.24% |
| 2022-01-21 | $0.5007 | $0.5063 | $0.4220 | $0.436379 | $5.03M | -12.97% |
| 2022-01-20 | $0.5246 | $0.5615 | $0.4972 | $0.501434 | $2.02M | -4.43% |
| 2022-01-19 | $0.5319 | $0.5340 | $0.4988 | $0.524654 | $1.56M | -0.37% |
| 2022-01-18 | $0.5196 | $0.5354 | $0.4986 | $0.526624 | $24.79M | -3.89% |
| 2022-01-17 | $0.5886 | $0.5911 | $0.5381 | $0.547922 | $1.60M | -7.02% |
| 2022-01-16 | $0.5959 | $0.5966 | $0.5738 | $0.589294 | $779.31K | +0.10% |
| 2022-01-15 | $0.5960 | $0.5999 | $0.5741 | $0.58871 | $13.93M | -0.33% |
| 2022-01-14 | $0.5799 | $0.596778 | $0.5709 | $0.590657 | $17.12M | +2.36% |
| 2022-01-13 | $0.6064 | $0.6127 | $0.5555 | $0.577012 | $29.48M | -4.40% |
| 2022-01-12 | $0.5903 | $0.6273 | $0.5875 | $0.603547 | $26.84M | +6.06% |
| 2022-01-11 | $0.5424 | $0.5724 | $0.5368 | $0.569049 | $2.50M | +4.29% |
| 2022-01-10 | $0.5356 | $0.561531 | $0.527584 | $0.545655 | $25.25M | -6.46% |
| 2022-01-09 | $0.5733 | $0.5960 | $0.5659 | $0.583327 | $2.78M | +1.79% |
| 2022-01-08 | $0.5926 | $0.5979 | $0.545986 | $0.573076 | $27.85M | -3.34% |
| 2022-01-07 | $0.61476 | $0.633403 | $0.5884 | $0.592879 | $33.40M | -6.86% |
| 2022-01-06 | $0.6299 | $0.6448 | $0.6061 | $0.636547 | $3.95M | +1.37% |
| 2022-01-05 | $0.724588 | $0.7284 | $0.5983 | $0.62792 | $53.57M | -7.51% |
| 2022-01-04 | $0.6577 | $0.7075 | $0.6404 | $0.678919 | $6.54M | +1.21% |
| 2022-01-03 | $0.678582 | $0.681428 | $0.640562 | $0.670793 | $33.59M | -1.13% |
| 2022-01-02 | $0.6729 | $0.6951 | $0.6645 | $0.67843 | $31.26M | +1.17% |
| 2022-01-01 | $0.6533 | $0.6798 | $0.648531 | $0.670597 | $15.91M | +3.26% |
Frequently asked questions
What was the The Graph price on January 1, 2022?
GRT opened 2022-01-01 at $0.6533 and closed that day at $0.670597.
What was the highest price of The Graph in 2022?
The highest was $0.7284 on 2022-01-05; the lowest was $0.05169 on 2022-11-22.
How much did The Graph change in 2022?
GRT moved -91.50% in 2022, from $0.6533 to $0.055524.
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.