The Graph price history in 2023
In 2023 The Graph (GRT) went from $0.05535 on 2023-01-01 to $0.184116 on 2023-12-31, a change of +232.64%. The highest price was $0.232256 on 2023-02-07 and the lowest $0.05522 on 2023-01-01. About $878.49M was traded across the year. The best day was 2023-02-07 (+61.14%) and the worst 2023-02-08 (-15.86%).
$0.05535Open · 2023-01-01
$0.184116Close · 2023-12-31
$0.232256High · 2023-02-07
$0.05522Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.05535 | $0.097694 | $0.05522 | $0.086167 | $44.74M | +55.68% |
| February | $0.0888 | $0.232256 | $0.0833 | $0.152135 | $150.15M | +71.32% |
| March | $0.152618 | $0.175099 | $0.1051 | $0.14363 | $88.37M | -5.89% |
| April | $0.145342 | $0.175283 | $0.130233 | $0.133638 | $73.68M | -8.05% |
| May | $0.1323 | $0.1501 | $0.108109 | $0.131529 | $56.98M | -0.58% |
| June | $0.1333 | $0.149561 | $0.0937 | $0.105747 | $41.86M | -20.67% |
| July | $0.105324 | $0.143656 | $0.1016 | $0.109128 | $57.18M | +3.61% |
| August | $0.108877 | $0.112999 | $0.0817 | $0.08784 | $37.95M | -19.32% |
| September | $0.08671 | $0.0922 | $0.07671 | $0.09037 | $14.77M | +4.22% |
| October | $0.0897 | $0.110852 | $0.0764 | $0.104207 | $80.41M | +16.17% |
| November | $0.104215 | $0.163151 | $0.1027 | $0.142775 | $82.52M | +37.00% |
| December | $0.14292 | $0.2044 | $0.1413 | $0.184116 | $149.87M | +28.82% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.1780 | $0.1901 | $0.1766 | $0.184116 | $1.65M | +2.49% |
| 2023-12-30 | $0.180098 | $0.184274 | $0.1766 | $0.179642 | $6.79M | -0.45% |
| 2023-12-29 | $0.1854 | $0.187002 | $0.174581 | $0.180453 | $6.55M | -3.53% |
| 2023-12-28 | $0.19177 | $0.196395 | $0.180112 | $0.187049 | $8.83M | -2.34% |
| 2023-12-27 | $0.1938 | $0.2021 | $0.1897 | $0.191528 | $8.84M | -2.18% |
| 2023-12-26 | $0.1966 | $0.202469 | $0.17933 | $0.195788 | $10.97M | -0.25% |
| 2023-12-25 | $0.190251 | $0.2044 | $0.1868 | $0.19627 | $8.83M | +4.13% |
| 2023-12-24 | $0.188362 | $0.1987 | $0.1800 | $0.188488 | $9.82M | +3.35% |
| 2023-12-23 | $0.19031 | $0.1932 | $0.1764 | $0.182379 | $2.48M | -4.02% |
| 2023-12-22 | $0.1652 | $0.19435 | $0.1628 | $0.190009 | $4.78M | +15.17% |
| 2023-12-21 | $0.16077 | $0.16582 | $0.15754 | $0.164976 | $1.01M | +3.21% |
| 2023-12-20 | $0.165302 | $0.1698 | $0.1575 | $0.159845 | $6.08M | +2.48% |
| 2023-12-19 | $0.16027 | $0.16462 | $0.15411 | $0.155973 | $1.26M | -2.04% |
| 2023-12-18 | $0.1503 | $0.164139 | $0.1492 | $0.159219 | $6.47M | +0.59% |
| 2023-12-17 | $0.1622 | $0.1645 | $0.1575 | $0.158288 | $1.01M | -2.27% |
| 2023-12-16 | $0.166542 | $0.1675 | $0.158549 | $0.161971 | $5.03M | -2.01% |
| 2023-12-15 | $0.1668 | $0.1698 | $0.160669 | $0.165288 | $5.35M | -5.54% |
| 2023-12-14 | $0.1642 | $0.17648 | $0.16174 | $0.174983 | $2.00M | +6.70% |
| 2023-12-13 | $0.1601 | $0.16557 | $0.15024 | $0.163995 | $1.12M | +3.43% |
| 2023-12-12 | $0.158026 | $0.16036 | $0.150857 | $0.15855 | $5.38M | +0.13% |
| 2023-12-11 | $0.1597 | $0.1661 | $0.1524 | $0.158337 | $7.74M | -7.72% |
| 2023-12-10 | $0.1689 | $0.17878 | $0.1662 | $0.171585 | $1.12M | +0.81% |
| 2023-12-09 | $0.1733 | $0.1789 | $0.166863 | $0.170199 | $6.28M | -1.97% |
| 2023-12-08 | $0.1717 | $0.1770 | $0.1690 | $0.173621 | $7.21M | +5.50% |
| 2023-12-07 | $0.1635 | $0.1659 | $0.1538 | $0.164569 | $1.69M | +1.19% |
| 2023-12-06 | $0.15768 | $0.1694 | $0.1534 | $0.16263 | $5.94M | +1.84% |
| 2023-12-05 | $0.15078 | $0.15969 | $0.14852 | $0.15969 | $5.91M | +5.31% |
| 2023-12-04 | $0.1491 | $0.1549 | $0.1457 | $0.151645 | $3.37M | +2.72% |
| 2023-12-03 | $0.1480 | $0.1549 | $0.1413 | $0.147627 | $3.27M | -1.79% |
| 2023-12-02 | $0.1499 | $0.1535 | $0.14803 | $0.150325 | $1.58M | +0.54% |
| 2023-12-01 | $0.14292 | $0.1507 | $0.1424 | $0.149515 | $1.53M | +4.72% |
| 2023-11-30 | $0.14326 | $0.1442 | $0.1402 | $0.142775 | $634.14K | -0.25% |
| 2023-11-29 | $0.1464 | $0.1502 | $0.1424 | $0.143133 | $1.28M | -1.98% |
| 2023-11-28 | $0.1474 | $0.15161 | $0.1410 | $0.146027 | $2.49M | -0.53% |
| 2023-11-27 | $0.1496 | $0.15577 | $0.1439 | $0.146808 | $2.36M | -0.81% |
| 2023-11-26 | $0.1465 | $0.1550 | $0.1435 | $0.148008 | $3.52M | -2.62% |
| 2023-11-25 | $0.1542 | $0.1618 | $0.1501 | $0.151986 | $1.13M | -0.26% |
| 2023-11-24 | $0.1386 | $0.1550 | $0.1384 | $0.152376 | $4.11M | +10.03% |
| 2023-11-23 | $0.14499 | $0.14636 | $0.1373 | $0.138481 | $673.25K | -2.15% |
| 2023-11-22 | $0.1279 | $0.1454 | $0.1275 | $0.14152 | $3.58M | +12.76% |
| 2023-11-21 | $0.13854 | $0.14398 | $0.125112 | $0.125509 | $1.13M | -8.43% |
| 2023-11-20 | $0.13693 | $0.1442 | $0.1343 | $0.137067 | $4.23M | +0.15% |
| 2023-11-19 | $0.1270 | $0.1374 | $0.1238 | $0.136862 | $1.33M | +7.85% |
| 2023-11-18 | $0.1264 | $0.127635 | $0.1192 | $0.126901 | $615.16K | +0.29% |
| 2023-11-17 | $0.128357 | $0.132476 | $0.120522 | $0.126531 | $2.20M | -1.47% |
| 2023-11-16 | $0.133079 | $0.13986 | $0.1256 | $0.128425 | $1.48M | -2.44% |
| 2023-11-15 | $0.125301 | $0.1350 | $0.124834 | $0.131631 | $3.46M | +5.35% |
| 2023-11-14 | $0.1241 | $0.1280 | $0.1165 | $0.124952 | $980.73K | +0.11% |
| 2023-11-13 | $0.1341 | $0.1366 | $0.1233 | $0.124816 | $3.09M | -6.20% |
| 2023-11-12 | $0.13696 | $0.1383 | $0.126875 | $0.13307 | $3.38M | -2.59% |
| 2023-11-11 | $0.1360 | $0.1431 | $0.129523 | $0.136608 | $3.72M | +0.23% |
| 2023-11-10 | $0.1356 | $0.1380 | $0.128406 | $0.136297 | $4.51M | +2.55% |
| 2023-11-09 | $0.1342 | $0.1380 | $0.117941 | $0.13291 | $7.14M | -0.93% |
| 2023-11-08 | $0.1371 | $0.1388 | $0.1309 | $0.134156 | $4.67M | -2.52% |
| 2023-11-07 | $0.15742 | $0.163151 | $0.132303 | $0.137623 | $3.73M | -12.63% |
| 2023-11-06 | $0.1268 | $0.157519 | $0.1267 | $0.157519 | $4.25M | +24.30% |
| 2023-11-05 | $0.119489 | $0.1335 | $0.119235 | $0.126722 | $2.40M | +6.12% |
| 2023-11-04 | $0.1146 | $0.1202 | $0.113663 | $0.119418 | $1.55M | +3.63% |
| 2023-11-03 | $0.1080 | $0.1178 | $0.1027 | $0.115232 | $4.63M | +6.78% |
| 2023-11-02 | $0.1132 | $0.1169 | $0.106429 | $0.107915 | $2.88M | -5.39% |
| 2023-11-01 | $0.104215 | $0.115217 | $0.103389 | $0.114067 | $1.38M | +9.46% |
| 2023-10-31 | $0.109634 | $0.1105 | $0.098139 | $0.104207 | $1.09M | -4.98% |
| 2023-10-30 | $0.106154 | $0.110852 | $0.105264 | $0.109667 | $994.02K | +2.59% |
| 2023-10-29 | $0.1057 | $0.1099 | $0.10518 | $0.106894 | $2.07M | +5.71% |
| 2023-10-28 | $0.097622 | $0.105503 | $0.0971 | $0.101118 | $906.56K | +3.53% |
| 2023-10-27 | $0.099157 | $0.101098 | $0.0968 | $0.097672 | $720.87K | -1.90% |
| 2023-10-26 | $0.1007 | $0.1022 | $0.0958 | $0.099566 | $3.10M | +0.25% |
| 2023-10-25 | $0.1023 | $0.103807 | $0.095342 | $0.099317 | $5.20M | +8.80% |
| 2023-10-24 | $0.090847 | $0.096332 | $0.0890 | $0.091287 | $962.56K | +0.71% |
| 2023-10-23 | $0.08678 | $0.09648 | $0.0867 | $0.090645 | $4.60M | +4.93% |
| 2023-10-22 | $0.08265 | $0.08963 | $0.082562 | $0.08639 | $5.11M | +4.57% |
| 2023-10-21 | $0.082949 | $0.08414 | $0.0807 | $0.082611 | $3.58M | +0.24% |
| 2023-10-20 | $0.079994 | $0.083288 | $0.0798 | $0.082413 | $3.94M | +4.99% |
| 2023-10-19 | $0.0784 | $0.0803 | $0.0764 | $0.078492 | $656.00K | +0.15% |
| 2023-10-18 | $0.079003 | $0.079914 | $0.077718 | $0.078373 | $2.91M | -1.07% |
| 2023-10-17 | $0.080434 | $0.080564 | $0.07862 | $0.079219 | $3.43M | -2.16% |
| 2023-10-16 | $0.082014 | $0.083384 | $0.07923 | $0.080967 | $5.17M | -1.24% |
| 2023-10-15 | $0.0818 | $0.084967 | $0.0807 | $0.081987 | $2.69M | +0.50% |
| 2023-10-14 | $0.081189 | $0.082763 | $0.08069 | $0.081575 | $1.52M | +0.61% |
| 2023-10-13 | $0.080012 | $0.081743 | $0.079921 | $0.081079 | $1.87M | +1.52% |
| 2023-10-12 | $0.079559 | $0.080801 | $0.078482 | $0.079862 | $2.17M | +0.40% |
| 2023-10-11 | $0.079069 | $0.080654 | $0.078779 | $0.079547 | $2.47M | -2.60% |
| 2023-10-10 | $0.0812 | $0.0821 | $0.080244 | $0.081667 | $146.71K | +0.58% |
| 2023-10-09 | $0.08145 | $0.082114 | $0.079598 | $0.081195 | $2.17M | -4.62% |
| 2023-10-08 | $0.0856 | $0.086411 | $0.0842 | $0.085131 | $193.88K | -0.31% |
| 2023-10-07 | $0.085279 | $0.08596 | $0.084374 | $0.085398 | $1.18M | +0.04% |
| 2023-10-06 | $0.085643 | $0.086812 | $0.08508 | $0.085364 | $3.48M | +0.03% |
| 2023-10-05 | $0.08474 | $0.086046 | $0.083996 | $0.085341 | $3.89M | +0.23% |
| 2023-10-04 | $0.086052 | $0.087019 | $0.084493 | $0.085149 | $3.68M | -1.57% |
| 2023-10-03 | $0.088053 | $0.088914 | $0.085362 | $0.086509 | $4.22M | -1.85% |
| 2023-10-02 | $0.09009 | $0.090364 | $0.087479 | $0.088138 | $6.03M | -5.44% |
| 2023-10-01 | $0.0897 | $0.0938 | $0.0889 | $0.093206 | $241.32K | +3.14% |
| 2023-09-30 | $0.08828 | $0.09199 | $0.08789 | $0.09037 | $660.10K | +3.16% |
| 2023-09-29 | $0.087634 | $0.08884 | $0.08653 | $0.087602 | $529.14K | +0.08% |
| 2023-09-28 | $0.0856 | $0.088891 | $0.085212 | $0.087535 | $623.34K | +1.65% |
| 2023-09-27 | $0.08608 | $0.0872 | $0.084724 | $0.086111 | $367.57K | -0.26% |
| 2023-09-26 | $0.0871 | $0.08802 | $0.08568 | $0.086333 | $532.14K | -1.37% |
| 2023-09-25 | $0.0860 | $0.0887 | $0.0854 | $0.087533 | $423.47K | +0.45% |
| 2023-09-24 | $0.086858 | $0.08846 | $0.085335 | $0.087143 | $616.15K | -0.81% |
| 2023-09-23 | $0.0876 | $0.08976 | $0.086933 | $0.087858 | $422.64K | -0.08% |
| 2023-09-22 | $0.08753 | $0.088888 | $0.08688 | $0.087924 | $478.05K | +0.42% |
| 2023-09-21 | $0.088253 | $0.088327 | $0.0870 | $0.087553 | $803.60K | -4.27% |
| 2023-09-20 | $0.090404 | $0.0922 | $0.0884 | $0.091455 | $210.79K | +1.21% |
| 2023-09-19 | $0.08946 | $0.09141 | $0.08839 | $0.090361 | $871.57K | +4.05% |
| 2023-09-18 | $0.084186 | $0.0885 | $0.083174 | $0.08684 | $196.81K | +3.21% |
| 2023-09-17 | $0.087166 | $0.087406 | $0.083032 | $0.084143 | $175.17K | -2.77% |
| 2023-09-16 | $0.0886 | $0.089193 | $0.085302 | $0.086542 | $761.82K | -0.67% |
| 2023-09-15 | $0.08486 | $0.08934 | $0.084508 | $0.087125 | $1.34M | +3.55% |
| 2023-09-14 | $0.0830 | $0.08537 | $0.08265 | $0.08414 | $668.80K | +1.75% |
| 2023-09-13 | $0.0794 | $0.0835 | $0.0790 | $0.082695 | $634.21K | +4.15% |
| 2023-09-12 | $0.0785 | $0.0820 | $0.0779 | $0.079396 | $296.43K | +0.56% |
| 2023-09-11 | $0.0833 | $0.0837 | $0.07671 | $0.078957 | $844.15K | -5.19% |
| 2023-09-10 | $0.087036 | $0.087036 | $0.0826 | $0.083282 | $227.12K | -4.39% |
| 2023-09-09 | $0.0867 | $0.0877 | $0.0865 | $0.087103 | $143.96K | +0.08% |
| 2023-09-08 | $0.087656 | $0.0884 | $0.0856 | $0.087036 | $279.56K | -0.10% |
| 2023-09-07 | $0.087334 | $0.0881 | $0.0858 | $0.08712 | $442.65K | +0.39% |
| 2023-09-06 | $0.0870 | $0.0884 | $0.0854 | $0.086779 | $357.79K | -0.33% |
| 2023-09-05 | $0.0869 | $0.088441 | $0.085821 | $0.087064 | $406.33K | -0.34% |
| 2023-09-04 | $0.086563 | $0.08853 | $0.08537 | $0.087359 | $545.00K | +0.45% |
| 2023-09-03 | $0.086589 | $0.0881 | $0.08583 | $0.08697 | $231.80K | +0.40% |
| 2023-09-02 | $0.0858 | $0.0871 | $0.0851 | $0.086621 | $310.89K | +0.53% |
| 2023-09-01 | $0.08671 | $0.0871 | $0.08475 | $0.086167 | $364.29K | -1.90% |
| 2023-08-31 | $0.0929 | $0.0950 | $0.087618 | $0.08784 | $730.43K | -4.82% |
| 2023-08-30 | $0.0932 | $0.09526 | $0.0906 | $0.092293 | $602.34K | -0.55% |
| 2023-08-29 | $0.090453 | $0.09448 | $0.0880 | $0.092802 | $919.84K | +1.73% |
| 2023-08-28 | $0.0891 | $0.0919 | $0.0870 | $0.091225 | $657.61K | +1.96% |
| 2023-08-27 | $0.0892 | $0.0897 | $0.088357 | $0.089474 | $494.93K | +0.36% |
| 2023-08-26 | $0.0894 | $0.0900 | $0.088785 | $0.089157 | $356.75K | -0.34% |
| 2023-08-25 | $0.091711 | $0.091713 | $0.08814 | $0.089465 | $561.00K | -2.48% |
| 2023-08-24 | $0.0926 | $0.093791 | $0.090484 | $0.091738 | $338.66K | -0.28% |
| 2023-08-23 | $0.091139 | $0.093831 | $0.091133 | $0.091998 | $775.94K | +1.00% |
| 2023-08-22 | $0.0922 | $0.0924 | $0.08747 | $0.091085 | $661.88K | -0.44% |
| 2023-08-21 | $0.0940 | $0.0945 | $0.089532 | $0.091485 | $658.51K | -2.78% |
| 2023-08-20 | $0.093923 | $0.095556 | $0.0931 | $0.094103 | $275.26K | +0.32% |
| 2023-08-19 | $0.094101 | $0.095365 | $0.09288 | $0.093802 | $757.13K | +3.76% |
| 2023-08-18 | $0.08826 | $0.091341 | $0.088058 | $0.090406 | $442.58K | +1.66% |
| 2023-08-17 | $0.09604 | $0.098292 | $0.0817 | $0.088925 | $3.00M | -8.66% |
| 2023-08-16 | $0.1004 | $0.10202 | $0.0959 | $0.097356 | $1.14M | -4.16% |
| 2023-08-15 | $0.107066 | $0.1072 | $0.096629 | $0.101578 | $2.00M | -5.85% |
| 2023-08-14 | $0.11006 | $0.11044 | $0.10639 | $0.107887 | $957.46K | +1.37% |
| 2023-08-13 | $0.1059 | $0.1085 | $0.1056 | $0.10643 | $374.66K | +0.01% |
| 2023-08-12 | $0.10602 | $0.108187 | $0.105605 | $0.10642 | $492.86K | +0.56% |
| 2023-08-11 | $0.1068 | $0.1072 | $0.10536 | $0.105827 | $421.86K | -0.45% |
| 2023-08-10 | $0.10798 | $0.10832 | $0.1055 | $0.106307 | $504.02K | -1.74% |
| 2023-08-09 | $0.1079 | $0.1088 | $0.106709 | $0.108185 | $890.13K | +0.16% |
| 2023-08-08 | $0.105543 | $0.10983 | $0.1054 | $0.108012 | $1.38M | +1.02% |
| 2023-08-07 | $0.10341 | $0.1098 | $0.1015 | $0.106918 | $1.24M | +2.91% |
| 2023-08-06 | $0.10517 | $0.10631 | $0.103301 | $0.103891 | $2.23M | -1.17% |
| 2023-08-05 | $0.104499 | $0.106673 | $0.104115 | $0.105124 | $2.87M | +0.43% |
| 2023-08-04 | $0.107422 | $0.108448 | $0.103199 | $0.104677 | $3.75M | -2.35% |
| 2023-08-03 | $0.109532 | $0.110177 | $0.105708 | $0.107197 | $3.28M | -2.14% |
| 2023-08-02 | $0.110371 | $0.11053 | $0.107683 | $0.109544 | $3.22M | -1.14% |
| 2023-08-01 | $0.108877 | $0.112999 | $0.10813 | $0.110803 | $1.98M | +1.54% |
| 2023-07-31 | $0.109839 | $0.11085 | $0.1066 | $0.109128 | $736.56K | -0.75% |
| 2023-07-30 | $0.111588 | $0.1121 | $0.1072 | $0.109953 | $909.01K | -1.74% |
| 2023-07-29 | $0.1119 | $0.114087 | $0.1111 | $0.111897 | $294.24K | +0.37% |
| 2023-07-28 | $0.1118 | $0.113976 | $0.11099 | $0.111488 | $869.79K | -0.33% |
| 2023-07-27 | $0.112472 | $0.112478 | $0.109784 | $0.111859 | $2.88M | -0.20% |
| 2023-07-26 | $0.1117 | $0.114999 | $0.10986 | $0.11208 | $1.95M | +0.85% |
| 2023-07-25 | $0.110579 | $0.11264 | $0.107924 | $0.111133 | $879.19K | -0.23% |
| 2023-07-24 | $0.1173 | $0.1208 | $0.1105 | $0.111392 | $1.11M | -5.31% |
| 2023-07-23 | $0.115432 | $0.118672 | $0.114514 | $0.11764 | $295.44K | +1.32% |
| 2023-07-22 | $0.117112 | $0.11792 | $0.11417 | $0.116106 | $1.05M | -0.91% |
| 2023-07-21 | $0.11855 | $0.119386 | $0.11627 | $0.117175 | $2.59M | -0.70% |
| 2023-07-20 | $0.116594 | $0.119639 | $0.1155 | $0.118004 | $3.41M | +1.42% |
| 2023-07-19 | $0.116451 | $0.12076 | $0.115119 | $0.116354 | $3.44M | +0.09% |
| 2023-07-18 | $0.116363 | $0.117912 | $0.113683 | $0.116254 | $2.95M | -3.48% |
| 2023-07-17 | $0.11835 | $0.122786 | $0.116405 | $0.120441 | $548.84K | +1.18% |
| 2023-07-16 | $0.1212 | $0.1231 | $0.116569 | $0.119031 | $3.29M | -1.77% |
| 2023-07-15 | $0.119723 | $0.12314 | $0.1187 | $0.121173 | $3.25M | +1.25% |
| 2023-07-14 | $0.1267 | $0.128449 | $0.115354 | $0.119682 | $4.68M | -4.03% |
| 2023-07-13 | $0.116953 | $0.124708 | $0.114502 | $0.124708 | $3.10M | +7.07% |
| 2023-07-12 | $0.114388 | $0.1178 | $0.1138 | $0.116469 | $516.09K | +1.43% |
| 2023-07-11 | $0.11415 | $0.1178 | $0.11268 | $0.114831 | $984.69K | +0.60% |
| 2023-07-10 | $0.1154 | $0.117521 | $0.1100 | $0.11415 | $1.30M | -0.20% |
| 2023-07-09 | $0.1168 | $0.11758 | $0.10987 | $0.114375 | $1.51M | -2.00% |
| 2023-07-08 | $0.116916 | $0.11789 | $0.113114 | $0.116707 | $1.52M | +0.42% |
| 2023-07-07 | $0.115764 | $0.1224 | $0.1145 | $0.116219 | $1.60M | +0.03% |
| 2023-07-06 | $0.1184 | $0.123629 | $0.113712 | $0.116189 | $2.81M | -2.29% |
| 2023-07-05 | $0.1271 | $0.1282 | $0.115072 | $0.11891 | $3.19M | -6.80% |
| 2023-07-04 | $0.135348 | $0.13545 | $0.125849 | $0.127589 | $1.15M | -5.51% |
| 2023-07-03 | $0.118186 | $0.143656 | $0.117809 | $0.135026 | $2.48M | +14.77% |
| 2023-07-02 | $0.105581 | $0.121342 | $0.104734 | $0.117647 | $1.57M | +11.57% |
| 2023-07-01 | $0.105324 | $0.106913 | $0.1016 | $0.105447 | $332.61K | -0.28% |
| 2023-06-30 | $0.10224 | $0.1075 | $0.0999 | $0.105747 | $2.06M | +3.46% |
| 2023-06-29 | $0.1022 | $0.10794 | $0.0969 | $0.102212 | $1.53M | +0.01% |
| 2023-06-28 | $0.1085 | $0.1085 | $0.0997 | $0.102198 | $1.09M | -4.83% |
| 2023-06-27 | $0.108201 | $0.1103 | $0.103327 | $0.10738 | $788.85K | -0.69% |
| 2023-06-26 | $0.1115 | $0.1134 | $0.1063 | $0.108125 | $873.42K | -4.02% |
| 2023-06-25 | $0.110371 | $0.1160 | $0.1087 | $0.112652 | $1.10M | +1.23% |
| 2023-06-24 | $0.1120 | $0.1133 | $0.106589 | $0.111286 | $1.07M | -0.80% |
| 2023-06-23 | $0.107375 | $0.114458 | $0.107093 | $0.112186 | $586.42K | +4.33% |
| 2023-06-22 | $0.108777 | $0.1141 | $0.106485 | $0.107533 | $804.86K | -0.77% |
| 2023-06-21 | $0.1068 | $0.114046 | $0.106459 | $0.108366 | $1.72M | +2.77% |
| 2023-06-20 | $0.0977 | $0.1073 | $0.097488 | $0.105444 | $1.05M | +6.54% |
| 2023-06-19 | $0.0992 | $0.1011 | $0.096734 | $0.098969 | $689.14K | -0.20% |
| 2023-06-18 | $0.1020 | $0.103588 | $0.0982 | $0.099171 | $573.75K | -2.50% |
| 2023-06-17 | $0.0984 | $0.1029 | $0.097715 | $0.101718 | $683.43K | +2.41% |
| 2023-06-16 | $0.0974 | $0.101974 | $0.0970 | $0.099325 | $919.57K | +2.03% |
| 2023-06-15 | $0.0969 | $0.099559 | $0.0942 | $0.097348 | $944.15K | +0.91% |
| 2023-06-14 | $0.09899 | $0.1023 | $0.0937 | $0.09647 | $1.90M | -2.14% |
| 2023-06-13 | $0.0991 | $0.1019 | $0.096951 | $0.09858 | $664.89K | +0.50% |
| 2023-06-12 | $0.098581 | $0.1017 | $0.0967 | $0.098093 | $1.40M | -0.63% |
| 2023-06-11 | $0.098778 | $0.1026 | $0.0958 | $0.098716 | $1.65M | -1.81% |
| 2023-06-10 | $0.0952 | $0.1034 | $0.0939 | $0.100539 | $3.33M | -9.07% |
| 2023-06-09 | $0.113603 | $0.113688 | $0.108656 | $0.11057 | $349.17K | -1.81% |
| 2023-06-08 | $0.114031 | $0.1143 | $0.108728 | $0.112613 | $1.06M | -0.59% |
| 2023-06-07 | $0.1182 | $0.118745 | $0.1115 | $0.113287 | $1.36M | -4.93% |
| 2023-06-06 | $0.114482 | $0.120579 | $0.11251 | $0.119159 | $550.02K | +3.02% |
| 2023-06-05 | $0.1137 | $0.1177 | $0.1096 | $0.115668 | $4.38M | -7.98% |
| 2023-06-04 | $0.128471 | $0.1293 | $0.125001 | $0.125699 | $397.83K | -1.42% |
| 2023-06-03 | $0.1296 | $0.1301 | $0.1272 | $0.127506 | $1.03M | -1.35% |
| 2023-06-02 | $0.128122 | $0.1328 | $0.1241 | $0.129254 | $1.67M | -0.02% |
| 2023-06-01 | $0.1333 | $0.149561 | $0.126674 | $0.129281 | $5.62M | -1.71% |
| 2023-05-31 | $0.1336 | $0.1501 | $0.1306 | $0.131529 | $18.10M | -1.12% |
| 2023-05-30 | $0.1299 | $0.1372 | $0.1283 | $0.133018 | $5.01M | +3.49% |
| 2023-05-29 | $0.1263 | $0.1304 | $0.1244 | $0.128532 | $3.80M | +2.39% |
| 2023-05-28 | $0.1197 | $0.1287 | $0.1188 | $0.125529 | $3.03M | +5.36% |
| 2023-05-27 | $0.1159 | $0.1199 | $0.1159 | $0.119145 | $579.28K | +1.64% |
| 2023-05-26 | $0.116445 | $0.1197 | $0.115365 | $0.117219 | $861.45K | +0.77% |
| 2023-05-25 | $0.1161 | $0.117532 | $0.1133 | $0.116325 | $846.29K | +0.16% |
| 2023-05-24 | $0.1215 | $0.1215 | $0.1128 | $0.116134 | $848.71K | -4.60% |
| 2023-05-23 | $0.118332 | $0.123001 | $0.117784 | $0.121734 | $357.66K | +1.29% |
| 2023-05-22 | $0.1194 | $0.12261 | $0.117759 | $0.12018 | $637.95K | +1.12% |
| 2023-05-21 | $0.118315 | $0.120375 | $0.116004 | $0.118853 | $510.30K | -0.61% |
| 2023-05-20 | $0.1210 | $0.1219 | $0.117724 | $0.119579 | $632.85K | -2.15% |
| 2023-05-19 | $0.1222 | $0.1272 | $0.1201 | $0.122206 | $1.27M | +0.49% |
| 2023-05-18 | $0.1213 | $0.123408 | $0.117899 | $0.121606 | $996.79K | -0.81% |
| 2023-05-17 | $0.1205 | $0.1260 | $0.1198 | $0.122598 | $1.08M | +0.75% |
| 2023-05-16 | $0.121962 | $0.125506 | $0.119172 | $0.121681 | $1.38M | -1.39% |
| 2023-05-15 | $0.1288 | $0.1319 | $0.1207 | $0.123396 | $3.46M | +5.74% |
| 2023-05-14 | $0.116491 | $0.118336 | $0.114292 | $0.116693 | $232.62K | -0.39% |
| 2023-05-13 | $0.11589 | $0.1183 | $0.114436 | $0.117149 | $1.01M | +0.90% |
| 2023-05-12 | $0.1123 | $0.116809 | $0.1094 | $0.116099 | $1.55M | +3.59% |
| 2023-05-11 | $0.1132 | $0.1145 | $0.108109 | $0.112074 | $1.71M | -6.01% |
| 2023-05-10 | $0.114892 | $0.120543 | $0.111176 | $0.119242 | $668.47K | +3.77% |
| 2023-05-09 | $0.117156 | $0.118204 | $0.11248 | $0.11491 | $362.08K | -1.94% |
| 2023-05-08 | $0.125841 | $0.126638 | $0.1110 | $0.117186 | $703.68K | -7.07% |
| 2023-05-07 | $0.126509 | $0.128391 | $0.125278 | $0.126097 | $241.48K | -0.47% |
| 2023-05-06 | $0.1340 | $0.1351 | $0.1235 | $0.126696 | $895.58K | -5.44% |
| 2023-05-05 | $0.132175 | $0.13507 | $0.127147 | $0.133987 | $622.04K | +1.39% |
| 2023-05-04 | $0.132532 | $0.1339 | $0.126928 | $0.132146 | $1.33M | -1.42% |
| 2023-05-03 | $0.129031 | $0.137978 | $0.1289 | $0.13405 | $1.58M | +2.54% |
| 2023-05-02 | $0.1311 | $0.133618 | $0.128142 | $0.130731 | $1.13M | -0.25% |
| 2023-05-01 | $0.1323 | $0.1325 | $0.128499 | $0.131054 | $1.55M | -1.93% |
| 2023-04-30 | $0.1392 | $0.1402 | $0.1315 | $0.133638 | $1.76M | -3.89% |
| 2023-04-29 | $0.1396 | $0.1404 | $0.1361 | $0.139044 | $1.41M | +0.36% |
| 2023-04-28 | $0.1352 | $0.1410 | $0.1348 | $0.138542 | $1.40M | +0.79% |
| 2023-04-27 | $0.1402 | $0.1424 | $0.134579 | $0.137455 | $2.20M | -1.47% |
| 2023-04-26 | $0.147681 | $0.1485 | $0.130818 | $0.139501 | $4.10M | -1.37% |
| 2023-04-25 | $0.135683 | $0.141965 | $0.130233 | $0.141442 | $565.16K | +5.88% |
| 2023-04-24 | $0.136639 | $0.138804 | $0.131405 | $0.133592 | $1.86M | -2.59% |
| 2023-04-23 | $0.1366 | $0.1406 | $0.133916 | $0.13715 | $1.79M | -3.13% |
| 2023-04-22 | $0.13626 | $0.141713 | $0.135216 | $0.141575 | $437.08K | +2.66% |
| 2023-04-21 | $0.143306 | $0.143528 | $0.1341 | $0.137903 | $2.53M | -4.68% |
| 2023-04-20 | $0.1495 | $0.1498 | $0.140249 | $0.144673 | $3.43M | -3.83% |
| 2023-04-19 | $0.156876 | $0.158674 | $0.148832 | $0.150441 | $4.58M | -11.40% |
| 2023-04-18 | $0.172601 | $0.175283 | $0.165308 | $0.169805 | $1.46M | -1.45% |
| 2023-04-17 | $0.1650 | $0.1751 | $0.1646 | $0.172296 | $5.21M | +4.12% |
| 2023-04-16 | $0.166987 | $0.1740 | $0.16132 | $0.165474 | $6.76M | -0.85% |
| 2023-04-15 | $0.168577 | $0.1720 | $0.1628 | $0.166899 | $3.81M | +3.17% |
| 2023-04-14 | $0.150385 | $0.165074 | $0.149892 | $0.16177 | $1.57M | +5.89% |
| 2023-04-13 | $0.149895 | $0.159279 | $0.14932 | $0.152776 | $3.54M | +2.68% |
| 2023-04-12 | $0.1480 | $0.150867 | $0.144868 | $0.148783 | $2.52M | +0.60% |
| 2023-04-11 | $0.1491 | $0.149548 | $0.141766 | $0.147901 | $2.99M | -1.81% |
| 2023-04-10 | $0.1433 | $0.155171 | $0.14248 | $0.150632 | $3.04M | +5.16% |
| 2023-04-09 | $0.1402 | $0.1446 | $0.1396 | $0.143237 | $1.31M | +1.77% |
| 2023-04-08 | $0.1432 | $0.143904 | $0.138896 | $0.140741 | $1.34M | -1.51% |
| 2023-04-07 | $0.142941 | $0.1458 | $0.140856 | $0.142892 | $1.53M | -0.85% |
| 2023-04-06 | $0.1470 | $0.1479 | $0.140298 | $0.144115 | $2.51M | -2.18% |
| 2023-04-05 | $0.1437 | $0.1571 | $0.1435 | $0.147326 | $3.20M | +2.94% |
| 2023-04-04 | $0.13969 | $0.143856 | $0.138567 | $0.143117 | $488.56K | +1.63% |
| 2023-04-03 | $0.139038 | $0.1437 | $0.1343 | $0.140827 | $3.33M | +1.35% |
| 2023-04-02 | $0.1381 | $0.142915 | $0.133543 | $0.138949 | $2.10M | -1.43% |
| 2023-04-01 | $0.145342 | $0.1479 | $0.140958 | $0.140958 | $898.31K | -1.86% |
| 2023-03-31 | $0.145697 | $0.147961 | $0.141264 | $0.14363 | $1.95M | -1.07% |
| 2023-03-30 | $0.1414 | $0.1472 | $0.139712 | $0.145181 | $2.63M | -1.02% |
| 2023-03-29 | $0.139979 | $0.149392 | $0.13951 | $0.14668 | $865.39K | +4.68% |
| 2023-03-28 | $0.133938 | $0.141438 | $0.129088 | $0.14012 | $842.92K | +5.10% |
| 2023-03-27 | $0.132834 | $0.1352 | $0.1291 | $0.133319 | $2.56M | -5.81% |
| 2023-03-26 | $0.137947 | $0.142461 | $0.136597 | $0.141548 | $473.87K | +1.78% |
| 2023-03-25 | $0.1414 | $0.1426 | $0.1359 | $0.13907 | $2.38M | -2.05% |
| 2023-03-24 | $0.1445 | $0.1453 | $0.138361 | $0.141977 | $3.84M | -6.62% |
| 2023-03-23 | $0.14302 | $0.157701 | $0.141191 | $0.152039 | $1.34M | +6.31% |
| 2023-03-22 | $0.151363 | $0.153712 | $0.137655 | $0.143018 | $1.71M | -4.93% |
| 2023-03-21 | $0.1521 | $0.1551 | $0.1470 | $0.150435 | $4.48M | -0.08% |
| 2023-03-20 | $0.151732 | $0.1552 | $0.14148 | $0.150562 | $5.59M | -1.29% |
| 2023-03-19 | $0.1602 | $0.167842 | $0.147193 | $0.152524 | $7.97M | -1.26% |
| 2023-03-18 | $0.16299 | $0.175099 | $0.150353 | $0.154477 | $2.73M | -4.08% |
| 2023-03-17 | $0.151533 | $0.1750 | $0.1503 | $0.161053 | $10.15M | +6.46% |
| 2023-03-16 | $0.1580 | $0.159633 | $0.14556 | $0.151274 | $8.19M | +7.90% |
| 2023-03-15 | $0.152006 | $0.157581 | $0.131356 | $0.140202 | $2.40M | -7.96% |
| 2023-03-14 | $0.145151 | $0.163082 | $0.13876 | $0.152323 | $4.21M | +5.05% |
| 2023-03-13 | $0.131135 | $0.147809 | $0.128597 | $0.145002 | $2.15M | +10.68% |
| 2023-03-12 | $0.113853 | $0.131708 | $0.111056 | $0.131013 | $1.10M | +15.79% |
| 2023-03-11 | $0.1093 | $0.12132 | $0.108333 | $0.113148 | $2.21M | -2.76% |
| 2023-03-10 | $0.117043 | $0.118124 | $0.105201 | $0.116363 | $917.36K | +0.67% |
| 2023-03-09 | $0.126455 | $0.127736 | $0.1051 | $0.115588 | $5.26M | -8.08% |
| 2023-03-08 | $0.129931 | $0.1309 | $0.12128 | $0.125743 | $2.25M | -8.48% |
| 2023-03-07 | $0.142821 | $0.1457 | $0.1327 | $0.137392 | $557.49K | -2.07% |
| 2023-03-06 | $0.1428 | $0.1456 | $0.135353 | $0.140291 | $2.63M | -1.16% |
| 2023-03-05 | $0.1441 | $0.1443 | $0.136171 | $0.141937 | $1.96M | -0.86% |
| 2023-03-04 | $0.141979 | $0.1469 | $0.134939 | $0.143162 | $2.71M | -2.47% |
| 2023-03-03 | $0.154712 | $0.154712 | $0.134759 | $0.146781 | $1.07M | -5.06% |
| 2023-03-02 | $0.1598 | $0.161082 | $0.15058 | $0.154606 | $503.14K | -3.43% |
| 2023-03-01 | $0.152618 | $0.162875 | $0.1513 | $0.160094 | $754.69K | +5.23% |
| 2023-02-28 | $0.157641 | $0.168088 | $0.151925 | $0.152135 | $1.28M | -4.40% |
| 2023-02-27 | $0.160001 | $0.167883 | $0.1533 | $0.159135 | $4.43M | -0.71% |
| 2023-02-26 | $0.15581 | $0.1635 | $0.153898 | $0.160267 | $4.03M | +7.54% |
| 2023-02-25 | $0.1549 | $0.1553 | $0.1410 | $0.149036 | $1.06M | -3.46% |
| 2023-02-24 | $0.16073 | $0.1656 | $0.1500 | $0.154383 | $1.70M | -2.89% |
| 2023-02-23 | $0.1639 | $0.17213 | $0.15802 | $0.158981 | $5.06M | -2.93% |
| 2023-02-22 | $0.155345 | $0.1728 | $0.1546 | $0.163771 | $6.92M | -2.03% |
| 2023-02-21 | $0.1705 | $0.18035 | $0.163152 | $0.167157 | $3.14M | -1.34% |
| 2023-02-20 | $0.1710 | $0.180557 | $0.1662 | $0.169433 | $8.11M | -0.28% |
| 2023-02-19 | $0.18073 | $0.1834 | $0.1629 | $0.169903 | $8.54M | -5.11% |
| 2023-02-18 | $0.168597 | $0.184727 | $0.168261 | $0.179055 | $11.69M | +6.34% |
| 2023-02-17 | $0.16946 | $0.1736 | $0.1642 | $0.168376 | $6.53M | +2.98% |
| 2023-02-16 | $0.184901 | $0.186725 | $0.162657 | $0.163512 | $3.08M | -10.48% |
| 2023-02-15 | $0.1814 | $0.1870 | $0.1724 | $0.182652 | $14.63M | +8.00% |
| 2023-02-14 | $0.147379 | $0.1749 | $0.145251 | $0.169119 | $3.08M | +14.57% |
| 2023-02-13 | $0.154328 | $0.156236 | $0.139424 | $0.147615 | $1.58M | -4.31% |
| 2023-02-12 | $0.161452 | $0.169447 | $0.15121 | $0.15427 | $2.15M | -4.88% |
| 2023-02-11 | $0.1589 | $0.169302 | $0.1555 | $0.162184 | $8.18M | -2.61% |
| 2023-02-10 | $0.147561 | $0.1749 | $0.143577 | $0.166527 | $4.14M | +12.88% |
| 2023-02-09 | $0.175212 | $0.186672 | $0.14042 | $0.147528 | $4.64M | -15.70% |
| 2023-02-08 | $0.208343 | $0.211105 | $0.170606 | $0.175008 | $5.80M | -15.86% |
| 2023-02-07 | $0.1290 | $0.232256 | $0.128193 | $0.2080 | $10.56M | +61.14% |
| 2023-02-06 | $0.132476 | $0.13838 | $0.125927 | $0.129082 | $2.40M | -2.83% |
| 2023-02-05 | $0.115941 | $0.1382 | $0.112376 | $0.132847 | $13.73M | +15.26% |
| 2023-02-04 | $0.0997 | $0.1208 | $0.0996 | $0.115261 | $10.53M | +15.93% |
| 2023-02-03 | $0.0990 | $0.101737 | $0.096881 | $0.099422 | $2.13M | +4.57% |
| 2023-02-02 | $0.0931 | $0.10134 | $0.09276 | $0.09508 | $498.68K | +2.19% |
| 2023-02-01 | $0.0888 | $0.09414 | $0.0833 | $0.093047 | $548.54K | +7.98% |
| 2023-01-31 | $0.089398 | $0.090355 | $0.083805 | $0.086167 | $1.84M | -2.51% |
| 2023-01-30 | $0.0899 | $0.0909 | $0.085222 | $0.088389 | $2.45M | -8.22% |
| 2023-01-29 | $0.092878 | $0.0969 | $0.0912 | $0.096302 | $295.71K | +3.73% |
| 2023-01-28 | $0.09563 | $0.09763 | $0.09157 | $0.092838 | $295.58K | -1.80% |
| 2023-01-27 | $0.0943 | $0.097694 | $0.0916 | $0.094542 | $2.59M | +1.14% |
| 2023-01-26 | $0.0897 | $0.095755 | $0.0883 | $0.093473 | $2.94M | +3.22% |
| 2023-01-25 | $0.0900 | $0.094442 | $0.0879 | $0.090556 | $3.24M | +0.81% |
| 2023-01-24 | $0.0952 | $0.0960 | $0.084696 | $0.089827 | $4.03M | -0.05% |
| 2023-01-23 | $0.083183 | $0.09282 | $0.083183 | $0.089869 | $787.81K | +8.07% |
| 2023-01-22 | $0.08244 | $0.08751 | $0.080649 | $0.083158 | $385.63K | -0.08% |
| 2023-01-21 | $0.08397 | $0.086455 | $0.08228 | $0.083226 | $883.26K | -0.29% |
| 2023-01-20 | $0.0785 | $0.086431 | $0.0782 | $0.083467 | $3.18M | +6.40% |
| 2023-01-19 | $0.0757 | $0.0797 | $0.0755 | $0.078443 | $1.88M | +4.13% |
| 2023-01-18 | $0.076962 | $0.0779 | $0.073203 | $0.07533 | $2.80M | -7.04% |
| 2023-01-17 | $0.08148 | $0.08562 | $0.0800 | $0.081032 | $618.20K | -0.61% |
| 2023-01-16 | $0.08491 | $0.08813 | $0.07944 | $0.081531 | $508.96K | -3.96% |
| 2023-01-15 | $0.08225 | $0.08904 | $0.0777 | $0.084897 | $782.22K | +3.17% |
| 2023-01-14 | $0.0766 | $0.08331 | $0.07233 | $0.082286 | $839.57K | +7.52% |
| 2023-01-13 | $0.0734 | $0.0780 | $0.07121 | $0.076531 | $495.48K | +3.19% |
| 2023-01-12 | $0.07222 | $0.074842 | $0.068503 | $0.074166 | $800.51K | +4.69% |
| 2023-01-11 | $0.068853 | $0.07387 | $0.068019 | $0.070843 | $2.30M | -2.76% |
| 2023-01-10 | $0.0707 | $0.07463 | $0.06847 | $0.072853 | $449.25K | +2.56% |
| 2023-01-09 | $0.072881 | $0.07379 | $0.0683 | $0.071035 | $2.23M | +1.78% |
| 2023-01-08 | $0.064042 | $0.07133 | $0.06191 | $0.069792 | $817.46K | +8.97% |
| 2023-01-07 | $0.06206 | $0.06438 | $0.06128 | $0.064049 | $171.93K | +3.72% |
| 2023-01-06 | $0.0602 | $0.062708 | $0.0598 | $0.061752 | $922.82K | +2.37% |
| 2023-01-05 | $0.06042 | $0.0618 | $0.0581 | $0.060323 | $992.10K | -0.52% |
| 2023-01-04 | $0.061148 | $0.062252 | $0.0598 | $0.060636 | $1.37M | -0.40% |
| 2023-01-03 | $0.05993 | $0.067963 | $0.0560 | $0.060878 | $1.78M | +1.73% |
| 2023-01-02 | $0.0591 | $0.061047 | $0.0587 | $0.05984 | $1.92M | +5.83% |
| 2023-01-01 | $0.05535 | $0.05668 | $0.05522 | $0.056543 | $123.61K | +1.84% |
Frequently asked questions
What was the The Graph price on January 1, 2023?
GRT opened 2023-01-01 at $0.05535 and closed that day at $0.056543.
What was the highest price of The Graph in 2023?
The highest was $0.232256 on 2023-02-07; the lowest was $0.05522 on 2023-01-01.
How much did The Graph change in 2023?
GRT moved +232.64% in 2023, from $0.05535 to $0.184116.
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.