The Graph price history in 2024
In 2024 The Graph (GRT) went from $0.18407 on 2024-01-01 to $0.201704 on 2024-12-31, a change of +9.58%. The highest price was $0.4935 on 2024-03-10 and the lowest $0.1130 on 2024-08-05. About $2.03B was traded across the year. The best day was 2024-03-09 (+33.01%) and the worst 2024-12-09 (-17.66%).
$0.18407Open · 2024-01-01
$0.201704Close · 2024-12-31
$0.4935High · 2024-03-10
$0.1130Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.18407 | $0.2251 | $0.141986 | $0.153987 | $150.48M | -16.34% |
| February | $0.1537 | $0.31095 | $0.1498 | $0.281374 | $239.47M | +83.07% |
| March | $0.2816 | $0.4935 | $0.2341 | $0.392445 | $345.79M | +39.36% |
| April | $0.39222 | $0.39421 | $0.19674 | $0.236283 | $153.45M | -39.76% |
| May | $0.2362 | $0.3582 | $0.2209 | $0.298953 | $143.37M | +26.57% |
| June | $0.299426 | $0.3053 | $0.1880 | $0.210823 | $151.19M | -29.59% |
| July | $0.210931 | $0.22404 | $0.1530 | $0.179681 | $138.61M | -14.82% |
| August | $0.17328 | $0.1804 | $0.1130 | $0.143786 | $103.31M | -17.02% |
| September | $0.1457 | $0.1940 | $0.125889 | $0.175269 | $67.41M | +20.29% |
| October | $0.166324 | $0.179758 | $0.143581 | $0.146976 | $82.02M | -11.63% |
| November | $0.146682 | $0.2962 | $0.1286 | $0.290037 | $211.50M | +97.73% |
| December | $0.28968 | $0.3484 | $0.1840 | $0.201704 | $244.99M | -30.37% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.2040 | $0.21069 | $0.1974 | $0.201704 | $3.37M | -2.12% |
| 2024-12-30 | $0.20619 | $0.21557 | $0.1984 | $0.206075 | $4.06M | -0.44% |
| 2024-12-29 | $0.2158 | $0.2193 | $0.2038 | $0.206993 | $1.32M | -3.10% |
| 2024-12-28 | $0.20752 | $0.2176 | $0.2047 | $0.21361 | $3.57M | +2.49% |
| 2024-12-27 | $0.2077 | $0.2182 | $0.20477 | $0.208417 | $3.93M | +0.47% |
| 2024-12-26 | $0.2233 | $0.22552 | $0.2053 | $0.207445 | $4.56M | -7.04% |
| 2024-12-25 | $0.2299 | $0.2310 | $0.2195 | $0.223152 | $1.61M | -2.01% |
| 2024-12-24 | $0.2234 | $0.2345 | $0.2162 | $0.227731 | $4.93M | +1.97% |
| 2024-12-23 | $0.2057 | $0.22895 | $0.20014 | $0.223333 | $4.28M | +9.21% |
| 2024-12-22 | $0.20493 | $0.2144 | $0.1998 | $0.204499 | $5.70M | -0.46% |
| 2024-12-21 | $0.2179 | $0.23297 | $0.20193 | $0.205454 | $7.44M | -4.61% |
| 2024-12-20 | $0.2105 | $0.2204 | $0.1840 | $0.215381 | $12.02M | +2.66% |
| 2024-12-19 | $0.23389 | $0.23779 | $0.2033 | $0.209793 | $14.84M | -10.35% |
| 2024-12-18 | $0.2600 | $0.2608 | $0.2304 | $0.234012 | $5.41M | -9.99% |
| 2024-12-17 | $0.2750 | $0.2774 | $0.2577 | $0.259975 | $3.60M | -5.46% |
| 2024-12-16 | $0.2872 | $0.2929 | $0.26794 | $0.275003 | $3.99M | -4.16% |
| 2024-12-15 | $0.2727 | $0.2887 | $0.2655 | $0.286949 | $3.50M | +5.21% |
| 2024-12-14 | $0.2861 | $0.2902 | $0.2658 | $0.27274 | $3.57M | -4.67% |
| 2024-12-13 | $0.2851 | $0.2896 | $0.27468 | $0.286099 | $3.98M | +1.34% |
| 2024-12-12 | $0.2823 | $0.3000 | $0.2811 | $0.282327 | $12.11M | +0.15% |
| 2024-12-11 | $0.2626 | $0.2880 | $0.2500 | $0.281897 | $5.92M | +7.26% |
| 2024-12-10 | $0.2658 | $0.27489 | $0.2387 | $0.262825 | $11.04M | -1.12% |
| 2024-12-09 | $0.3228 | $0.32341 | $0.2256 | $0.265807 | $10.09M | -17.66% |
| 2024-12-08 | $0.3257 | $0.3282 | $0.31374 | $0.32283 | $3.50M | -0.24% |
| 2024-12-07 | $0.3366 | $0.34053 | $0.32287 | $0.323608 | $7.93M | -3.09% |
| 2024-12-06 | $0.32683 | $0.3465 | $0.31952 | $0.33392 | $14.69M | +1.59% |
| 2024-12-05 | $0.3227 | $0.3484 | $0.30626 | $0.328698 | $21.48M | +1.97% |
| 2024-12-04 | $0.3182 | $0.33496 | $0.3082 | $0.322354 | $14.72M | +1.35% |
| 2024-12-03 | $0.2983 | $0.3280 | $0.27489 | $0.318064 | $13.70M | +7.86% |
| 2024-12-02 | $0.28841 | $0.2999 | $0.2699 | $0.294898 | $20.62M | +2.70% |
| 2024-12-01 | $0.28968 | $0.2950 | $0.27708 | $0.287143 | $13.52M | -1.00% |
| 2024-11-30 | $0.2869 | $0.2962 | $0.2772 | $0.290037 | $12.52M | +0.23% |
| 2024-11-29 | $0.27428 | $0.2935 | $0.26145 | $0.289375 | $11.78M | +5.93% |
| 2024-11-28 | $0.25634 | $0.2791 | $0.2464 | $0.273178 | $13.14M | +6.33% |
| 2024-11-27 | $0.2424 | $0.2613 | $0.23554 | $0.256917 | $4.97M | +5.96% |
| 2024-11-26 | $0.2437 | $0.25577 | $0.2284 | $0.242468 | $5.15M | -0.65% |
| 2024-11-25 | $0.2598 | $0.2698 | $0.2396 | $0.24406 | $9.49M | -5.40% |
| 2024-11-24 | $0.2393 | $0.2643 | $0.2277 | $0.257982 | $19.43M | +7.73% |
| 2024-11-23 | $0.2373 | $0.2574 | $0.2319 | $0.23946 | $10.61M | +0.89% |
| 2024-11-22 | $0.2216 | $0.2400 | $0.2108 | $0.237342 | $6.86M | +8.05% |
| 2024-11-21 | $0.2206 | $0.2276 | $0.2100 | $0.219659 | $11.28M | +0.20% |
| 2024-11-20 | $0.2334 | $0.2405 | $0.2178 | $0.219224 | $13.17M | -6.38% |
| 2024-11-19 | $0.2187 | $0.2475 | $0.2090 | $0.234171 | $17.21M | +7.13% |
| 2024-11-18 | $0.1920 | $0.2230 | $0.1900 | $0.218581 | $5.01M | +13.83% |
| 2024-11-17 | $0.2093 | $0.2095 | $0.1878 | $0.192028 | $2.49M | -5.75% |
| 2024-11-16 | $0.18462 | $0.20983 | $0.18433 | $0.20375 | $9.45M | +10.59% |
| 2024-11-15 | $0.1720 | $0.1849 | $0.16663 | $0.184241 | $1.89M | +7.49% |
| 2024-11-14 | $0.1794 | $0.1854 | $0.166764 | $0.171399 | $7.88M | -4.94% |
| 2024-11-13 | $0.1911 | $0.1947 | $0.1731 | $0.180305 | $4.09M | -5.45% |
| 2024-11-12 | $0.1985 | $0.2085 | $0.1820 | $0.190702 | $13.62M | -4.48% |
| 2024-11-11 | $0.1784 | $0.2000 | $0.1772 | $0.199646 | $3.57M | +12.06% |
| 2024-11-10 | $0.1712 | $0.1853 | $0.1681 | $0.178164 | $3.19M | +4.11% |
| 2024-11-09 | $0.1634 | $0.1727 | $0.1578 | $0.171129 | $1.98M | +3.95% |
| 2024-11-08 | $0.156152 | $0.170799 | $0.1524 | $0.164628 | $5.43M | +5.22% |
| 2024-11-07 | $0.1568 | $0.1600 | $0.151668 | $0.156462 | $4.20M | +0.56% |
| 2024-11-06 | $0.149365 | $0.158884 | $0.148884 | $0.155597 | $4.93M | +12.22% |
| 2024-11-05 | $0.1309 | $0.14137 | $0.1306 | $0.13866 | $825.27K | +5.99% |
| 2024-11-04 | $0.1366 | $0.1397 | $0.1286 | $0.13082 | $881.99K | -3.17% |
| 2024-11-03 | $0.13484 | $0.139769 | $0.1316 | $0.135099 | $3.01M | -5.66% |
| 2024-11-02 | $0.1452 | $0.1470 | $0.1415 | $0.143204 | $385.72K | -0.46% |
| 2024-11-01 | $0.146682 | $0.149951 | $0.1414 | $0.143866 | $3.05M | -2.12% |
| 2024-10-31 | $0.149407 | $0.1527 | $0.143581 | $0.146976 | $3.20M | -6.41% |
| 2024-10-30 | $0.1605 | $0.1611 | $0.1556 | $0.157038 | $559.38K | -0.94% |
| 2024-10-29 | $0.158773 | $0.161377 | $0.155595 | $0.158535 | $3.92M | +0.46% |
| 2024-10-28 | $0.149558 | $0.160651 | $0.1481 | $0.157807 | $3.35M | +4.08% |
| 2024-10-27 | $0.154641 | $0.156786 | $0.149517 | $0.151619 | $2.49M | -1.23% |
| 2024-10-26 | $0.1491 | $0.1548 | $0.14856 | $0.153509 | $2.20M | +2.10% |
| 2024-10-25 | $0.16156 | $0.1627 | $0.1457 | $0.150358 | $4.13M | -7.47% |
| 2024-10-24 | $0.1629 | $0.165253 | $0.158519 | $0.1625 | $2.81M | +0.18% |
| 2024-10-23 | $0.160813 | $0.164808 | $0.1567 | $0.16221 | $3.21M | -3.10% |
| 2024-10-22 | $0.1693 | $0.1728 | $0.1653 | $0.167397 | $688.95K | -0.67% |
| 2024-10-21 | $0.170661 | $0.172954 | $0.165486 | $0.16852 | $3.77M | -5.98% |
| 2024-10-20 | $0.1671 | $0.1795 | $0.1646 | $0.17923 | $963.32K | +7.26% |
| 2024-10-19 | $0.1693 | $0.1723 | $0.1657 | $0.167091 | $587.33K | -0.83% |
| 2024-10-18 | $0.1665 | $0.172283 | $0.165198 | $0.168484 | $3.13M | +1.83% |
| 2024-10-17 | $0.165923 | $0.1669 | $0.1618 | $0.165455 | $2.78M | -0.73% |
| 2024-10-16 | $0.1703 | $0.17107 | $0.163152 | $0.166673 | $3.09M | -3.02% |
| 2024-10-15 | $0.172205 | $0.176203 | $0.1691 | $0.171856 | $4.55M | -1.49% |
| 2024-10-14 | $0.176551 | $0.179758 | $0.1681 | $0.174461 | $5.27M | +5.23% |
| 2024-10-13 | $0.1666 | $0.1677 | $0.1582 | $0.165784 | $568.80K | -0.46% |
| 2024-10-12 | $0.1627 | $0.1689 | $0.1608 | $0.166555 | $510.57K | +0.62% |
| 2024-10-11 | $0.1613 | $0.16906 | $0.16037 | $0.16553 | $2.91M | +7.38% |
| 2024-10-10 | $0.1554 | $0.1587 | $0.1486 | $0.154153 | $731.64K | -0.01% |
| 2024-10-09 | $0.1590 | $0.159418 | $0.151493 | $0.154172 | $3.09M | -3.05% |
| 2024-10-08 | $0.161021 | $0.162895 | $0.155224 | $0.159018 | $3.05M | -2.10% |
| 2024-10-07 | $0.173223 | $0.174709 | $0.159628 | $0.16243 | $3.99M | -1.17% |
| 2024-10-06 | $0.1580 | $0.1655 | $0.1561 | $0.164353 | $460.06K | +4.09% |
| 2024-10-05 | $0.1597 | $0.1625 | $0.1544 | $0.157894 | $572.63K | -1.09% |
| 2024-10-04 | $0.1590 | $0.1626 | $0.1560 | $0.159627 | $2.92M | +3.64% |
| 2024-10-03 | $0.1537 | $0.1585 | $0.1478 | $0.154017 | $785.77K | +1.11% |
| 2024-10-02 | $0.159454 | $0.1626 | $0.148063 | $0.152326 | $4.73M | -4.47% |
| 2024-10-01 | $0.166324 | $0.167361 | $0.1542 | $0.159452 | $6.98M | -9.02% |
| 2024-09-30 | $0.1885 | $0.1913 | $0.1736 | $0.175269 | $866.39K | -7.00% |
| 2024-09-29 | $0.1866 | $0.1938 | $0.1800 | $0.188457 | $735.37K | +1.41% |
| 2024-09-28 | $0.184614 | $0.1887 | $0.17992 | $0.185836 | $3.09M | -0.25% |
| 2024-09-27 | $0.190232 | $0.1940 | $0.1815 | $0.186295 | $4.17M | -1.39% |
| 2024-09-26 | $0.1887 | $0.193072 | $0.182984 | $0.188914 | $5.16M | +5.62% |
| 2024-09-25 | $0.1874 | $0.1905 | $0.1774 | $0.178855 | $913.15K | -2.98% |
| 2024-09-24 | $0.179132 | $0.190408 | $0.1778 | $0.184341 | $5.13M | +4.08% |
| 2024-09-23 | $0.1767 | $0.1856 | $0.1699 | $0.17712 | $5.59M | +10.49% |
| 2024-09-22 | $0.1662 | $0.1663 | $0.1550 | $0.160298 | $780.81K | -3.55% |
| 2024-09-21 | $0.1612 | $0.1669 | $0.1596 | $0.1662 | $570.32K | +2.20% |
| 2024-09-20 | $0.1595 | $0.166789 | $0.1562 | $0.162623 | $3.78M | +5.64% |
| 2024-09-19 | $0.1471 | $0.1584 | $0.1470 | $0.153948 | $968.90K | +4.72% |
| 2024-09-18 | $0.1418 | $0.1473 | $0.1345 | $0.147004 | $754.62K | +3.69% |
| 2024-09-17 | $0.1383 | $0.1445 | $0.1368 | $0.141766 | $473.62K | +2.51% |
| 2024-09-16 | $0.1426 | $0.1437 | $0.1369 | $0.138292 | $421.68K | -1.26% |
| 2024-09-15 | $0.1481 | $0.148181 | $0.1371 | $0.14006 | $2.75M | -5.71% |
| 2024-09-14 | $0.149771 | $0.150276 | $0.146517 | $0.148548 | $1.94M | -0.91% |
| 2024-09-13 | $0.149215 | $0.152119 | $0.146359 | $0.149913 | $3.42M | +4.21% |
| 2024-09-12 | $0.1374 | $0.1440 | $0.1372 | $0.143856 | $728.38K | +4.04% |
| 2024-09-11 | $0.136136 | $0.1424 | $0.135846 | $0.138269 | $3.43M | -2.21% |
| 2024-09-10 | $0.1430 | $0.1447 | $0.1395 | $0.141394 | $360.61K | -0.23% |
| 2024-09-09 | $0.138762 | $0.1450 | $0.138762 | $0.141716 | $3.37M | +2.66% |
| 2024-09-08 | $0.1320 | $0.1402 | $0.1314 | $0.138043 | $2.98M | +4.64% |
| 2024-09-07 | $0.133244 | $0.1371 | $0.130248 | $0.13192 | $2.35M | -0.10% |
| 2024-09-06 | $0.13313 | $0.1347 | $0.125889 | $0.132048 | $4.69M | -1.06% |
| 2024-09-05 | $0.135769 | $0.1385 | $0.1311 | $0.133468 | $3.39M | -2.70% |
| 2024-09-04 | $0.140471 | $0.142997 | $0.135064 | $0.137174 | $3.49M | +1.25% |
| 2024-09-03 | $0.1458 | $0.1479 | $0.1353 | $0.135483 | $358.74K | -7.07% |
| 2024-09-02 | $0.1382 | $0.1469 | $0.1373 | $0.145797 | $396.18K | +5.51% |
| 2024-09-01 | $0.1457 | $0.1463 | $0.1367 | $0.138186 | $355.40K | -3.89% |
| 2024-08-31 | $0.1469 | $0.146985 | $0.1396 | $0.143786 | $2.21M | -2.21% |
| 2024-08-30 | $0.140135 | $0.1491 | $0.139353 | $0.147035 | $3.08M | +0.36% |
| 2024-08-29 | $0.1463 | $0.1526 | $0.1437 | $0.146509 | $507.22K | +0.12% |
| 2024-08-28 | $0.1509 | $0.1551 | $0.1435 | $0.146339 | $782.02K | -2.40% |
| 2024-08-27 | $0.158245 | $0.161335 | $0.147101 | $0.149936 | $4.56M | -5.86% |
| 2024-08-26 | $0.1669 | $0.168711 | $0.157017 | $0.159269 | $4.21M | -5.69% |
| 2024-08-25 | $0.1737 | $0.17564 | $0.1663 | $0.168886 | $3.54M | -3.21% |
| 2024-08-24 | $0.1748 | $0.1804 | $0.1669 | $0.174489 | $4.39M | +0.84% |
| 2024-08-23 | $0.1673 | $0.177603 | $0.166295 | $0.173042 | $4.59M | +11.69% |
| 2024-08-22 | $0.1499 | $0.1559 | $0.1473 | $0.154936 | $549.13K | +2.01% |
| 2024-08-21 | $0.143583 | $0.155868 | $0.142716 | $0.151889 | $3.30M | +6.01% |
| 2024-08-20 | $0.142062 | $0.1469 | $0.1412 | $0.143282 | $3.07M | +0.21% |
| 2024-08-19 | $0.1399 | $0.14845 | $0.138059 | $0.142983 | $3.09M | +2.23% |
| 2024-08-18 | $0.143007 | $0.143909 | $0.136578 | $0.139858 | $3.09M | +1.07% |
| 2024-08-17 | $0.1367 | $0.1388 | $0.1352 | $0.138376 | $344.84K | +1.13% |
| 2024-08-16 | $0.133525 | $0.138591 | $0.1332 | $0.136825 | $3.24M | +1.67% |
| 2024-08-15 | $0.143062 | $0.143903 | $0.1322 | $0.134572 | $4.44M | -5.79% |
| 2024-08-14 | $0.143841 | $0.145066 | $0.139427 | $0.142845 | $4.09M | -1.23% |
| 2024-08-13 | $0.1421 | $0.148559 | $0.139654 | $0.144622 | $4.29M | +1.44% |
| 2024-08-12 | $0.1444 | $0.1468 | $0.138198 | $0.142566 | $4.74M | +4.41% |
| 2024-08-11 | $0.1462 | $0.1527 | $0.1360 | $0.136545 | $1.08M | -5.63% |
| 2024-08-10 | $0.142876 | $0.15263 | $0.142502 | $0.144694 | $4.07M | +1.25% |
| 2024-08-09 | $0.1401 | $0.144963 | $0.1395 | $0.142904 | $4.22M | +0.48% |
| 2024-08-08 | $0.140135 | $0.1472 | $0.1386 | $0.142215 | $5.72M | +10.69% |
| 2024-08-07 | $0.1374 | $0.1427 | $0.1273 | $0.128484 | $1.23M | -5.92% |
| 2024-08-06 | $0.1391 | $0.1427 | $0.133246 | $0.136567 | $6.24M | +4.03% |
| 2024-08-05 | $0.1440 | $0.1451 | $0.1130 | $0.131276 | $4.56M | -8.82% |
| 2024-08-04 | $0.1540 | $0.1570 | $0.1396 | $0.143978 | $1.27M | -6.52% |
| 2024-08-03 | $0.1625 | $0.1643 | $0.1503 | $0.15402 | $1.13M | -3.47% |
| 2024-08-02 | $0.168803 | $0.169299 | $0.157304 | $0.159553 | $5.85M | -7.27% |
| 2024-08-01 | $0.17328 | $0.179146 | $0.163455 | $0.172066 | $5.82M | -4.24% |
| 2024-07-31 | $0.1880 | $0.1900 | $0.1783 | $0.179681 | $878.25K | -3.28% |
| 2024-07-30 | $0.190562 | $0.191015 | $0.1837 | $0.185765 | $4.71M | -2.79% |
| 2024-07-29 | $0.1955 | $0.195825 | $0.189287 | $0.191104 | $4.86M | -1.90% |
| 2024-07-28 | $0.193757 | $0.2034 | $0.1909 | $0.194813 | $4.57M | -0.21% |
| 2024-07-27 | $0.199523 | $0.202052 | $0.192515 | $0.195232 | $5.01M | -2.33% |
| 2024-07-26 | $0.194933 | $0.204699 | $0.194877 | $0.199888 | $5.13M | +3.63% |
| 2024-07-25 | $0.1877 | $0.1997 | $0.1828 | $0.192888 | $6.13M | +1.99% |
| 2024-07-24 | $0.1996 | $0.202154 | $0.183465 | $0.18913 | $6.18M | -5.06% |
| 2024-07-23 | $0.201961 | $0.203918 | $0.195685 | $0.199211 | $5.49M | -2.21% |
| 2024-07-22 | $0.209466 | $0.2110 | $0.199456 | $0.203713 | $6.20M | -4.22% |
| 2024-07-21 | $0.215593 | $0.2220 | $0.207379 | $0.212695 | $6.60M | -0.95% |
| 2024-07-20 | $0.217268 | $0.22404 | $0.212354 | $0.214737 | $5.29M | -0.62% |
| 2024-07-19 | $0.2086 | $0.218856 | $0.208562 | $0.216073 | $6.17M | +4.97% |
| 2024-07-18 | $0.201323 | $0.209329 | $0.197872 | $0.20584 | $4.14M | -1.14% |
| 2024-07-17 | $0.2141 | $0.2207 | $0.2081 | $0.208211 | $1.37M | -2.54% |
| 2024-07-16 | $0.2151 | $0.220592 | $0.211375 | $0.213645 | $7.46M | -1.43% |
| 2024-07-15 | $0.204159 | $0.221744 | $0.202976 | $0.216746 | $8.42M | +9.41% |
| 2024-07-14 | $0.1923 | $0.2003 | $0.1880 | $0.198095 | $575.79K | +3.51% |
| 2024-07-13 | $0.1895 | $0.1951 | $0.188021 | $0.191386 | $3.71M | +1.63% |
| 2024-07-12 | $0.1848 | $0.1898 | $0.1824 | $0.188319 | $4.03M | +2.45% |
| 2024-07-11 | $0.185807 | $0.1890 | $0.178289 | $0.183812 | $4.35M | -1.03% |
| 2024-07-10 | $0.1876 | $0.196174 | $0.1835 | $0.18572 | $4.49M | -0.32% |
| 2024-07-09 | $0.1808 | $0.1920 | $0.179121 | $0.186312 | $4.10M | +3.97% |
| 2024-07-08 | $0.1764 | $0.183759 | $0.174064 | $0.179204 | $5.25M | +2.09% |
| 2024-07-07 | $0.179092 | $0.1873 | $0.164058 | $0.175542 | $5.03M | -6.38% |
| 2024-07-06 | $0.1729 | $0.1889 | $0.1717 | $0.187499 | $627.17K | +8.54% |
| 2024-07-05 | $0.1740 | $0.1762 | $0.1530 | $0.172752 | $2.81M | -0.42% |
| 2024-07-04 | $0.183583 | $0.184782 | $0.153288 | $0.173485 | $9.48M | -11.96% |
| 2024-07-03 | $0.2123 | $0.2136 | $0.1961 | $0.197055 | $507.86K | -7.17% |
| 2024-07-02 | $0.2074 | $0.2143 | $0.2060 | $0.212264 | $239.65K | +1.67% |
| 2024-07-01 | $0.210931 | $0.21478 | $0.2060 | $0.208778 | $4.82M | -0.97% |
| 2024-06-30 | $0.206375 | $0.218366 | $0.204169 | $0.210823 | $4.72M | +2.71% |
| 2024-06-29 | $0.2086 | $0.208821 | $0.200261 | $0.205266 | $3.20M | -1.41% |
| 2024-06-28 | $0.2131 | $0.213496 | $0.20644 | $0.208195 | $4.17M | -3.01% |
| 2024-06-27 | $0.2204 | $0.221492 | $0.211838 | $0.214655 | $4.37M | -2.38% |
| 2024-06-26 | $0.2181 | $0.2254 | $0.2113 | $0.219886 | $4.55M | +0.49% |
| 2024-06-25 | $0.220896 | $0.2249 | $0.2168 | $0.218823 | $4.96M | -0.17% |
| 2024-06-24 | $0.2062 | $0.2256 | $0.204888 | $0.219195 | $7.24M | +6.32% |
| 2024-06-23 | $0.211391 | $0.213458 | $0.195651 | $0.206166 | $6.02M | -2.71% |
| 2024-06-22 | $0.218472 | $0.22086 | $0.210348 | $0.2119 | $3.83M | -2.89% |
| 2024-06-21 | $0.219951 | $0.2214 | $0.212751 | $0.218212 | $5.21M | -0.98% |
| 2024-06-20 | $0.2226 | $0.228123 | $0.215513 | $0.220377 | $8.05M | -0.22% |
| 2024-06-19 | $0.2147 | $0.23383 | $0.2139 | $0.220853 | $7.99M | +9.52% |
| 2024-06-18 | $0.2139 | $0.2146 | $0.1880 | $0.201648 | $3.31M | -5.67% |
| 2024-06-17 | $0.2356 | $0.2377 | $0.2091 | $0.213759 | $1.25M | -9.36% |
| 2024-06-16 | $0.2378 | $0.2396 | $0.2330 | $0.235835 | $593.20K | -0.72% |
| 2024-06-15 | $0.239947 | $0.2409 | $0.232874 | $0.237547 | $3.73M | -0.29% |
| 2024-06-14 | $0.241129 | $0.241605 | $0.228257 | $0.238249 | $7.17M | -1.57% |
| 2024-06-13 | $0.243185 | $0.2510 | $0.2402 | $0.242048 | $7.68M | -7.88% |
| 2024-06-12 | $0.2438 | $0.2726 | $0.2375 | $0.262758 | $4.11M | +7.75% |
| 2024-06-11 | $0.2595 | $0.2606 | $0.2396 | $0.243865 | $3.49M | -6.02% |
| 2024-06-10 | $0.2684 | $0.2686 | $0.2561 | $0.259479 | $1.15M | -3.08% |
| 2024-06-09 | $0.2646 | $0.2691 | $0.2562 | $0.267728 | $6.14M | +0.84% |
| 2024-06-08 | $0.262085 | $0.268283 | $0.258757 | $0.26551 | $5.87M | -2.59% |
| 2024-06-07 | $0.2938 | $0.2971 | $0.2444 | $0.272578 | $2.75M | -7.61% |
| 2024-06-06 | $0.298313 | $0.299301 | $0.289129 | $0.295034 | $6.20M | -2.05% |
| 2024-06-05 | $0.303335 | $0.3053 | $0.2952 | $0.301203 | $7.41M | -0.20% |
| 2024-06-04 | $0.301268 | $0.3043 | $0.297399 | $0.301808 | $8.04M | +1.39% |
| 2024-06-03 | $0.301566 | $0.301937 | $0.290322 | $0.297678 | $7.51M | -0.14% |
| 2024-06-02 | $0.2997 | $0.3035 | $0.2887 | $0.298098 | $6.13M | -0.49% |
| 2024-06-01 | $0.299426 | $0.30377 | $0.29492 | $0.299565 | $4.36M | +0.20% |
| 2024-05-31 | $0.295655 | $0.300897 | $0.292314 | $0.298953 | $4.65M | +0.33% |
| 2024-05-30 | $0.3098 | $0.312762 | $0.2956 | $0.297965 | $5.08M | -3.73% |
| 2024-05-29 | $0.313427 | $0.316966 | $0.299663 | $0.309513 | $6.63M | -1.33% |
| 2024-05-28 | $0.314636 | $0.32422 | $0.3096 | $0.313696 | $8.62M | -1.18% |
| 2024-05-27 | $0.328365 | $0.3323 | $0.3087 | $0.317429 | $9.61M | +0.06% |
| 2024-05-26 | $0.3271 | $0.3293 | $0.3147 | $0.317228 | $354.57K | -1.16% |
| 2024-05-25 | $0.3253 | $0.329599 | $0.316632 | $0.320945 | $5.30M | -1.28% |
| 2024-05-24 | $0.3225 | $0.328101 | $0.318803 | $0.325118 | $4.86M | +0.05% |
| 2024-05-23 | $0.324485 | $0.333958 | $0.31023 | $0.324941 | $10.40M | -6.39% |
| 2024-05-22 | $0.3397 | $0.3582 | $0.3290 | $0.347114 | $851.43K | +2.16% |
| 2024-05-21 | $0.3386 | $0.3536 | $0.3349 | $0.339785 | $1.41M | +0.18% |
| 2024-05-20 | $0.321457 | $0.353859 | $0.319767 | $0.339184 | $11.04M | +13.06% |
| 2024-05-19 | $0.3125 | $0.3145 | $0.2964 | $0.30001 | $312.64K | -3.97% |
| 2024-05-18 | $0.3169 | $0.3203 | $0.3072 | $0.312407 | $394.43K | +0.26% |
| 2024-05-17 | $0.3159 | $0.322134 | $0.3071 | $0.311609 | $6.69M | +2.87% |
| 2024-05-16 | $0.3029 | $0.3129 | $0.2941 | $0.302914 | $1.06M | +0.20% |
| 2024-05-15 | $0.293297 | $0.312986 | $0.2911 | $0.302313 | $9.66M | +14.14% |
| 2024-05-14 | $0.2793 | $0.2809 | $0.26311 | $0.264873 | $459.11K | -3.26% |
| 2024-05-13 | $0.283617 | $0.289077 | $0.265386 | $0.273801 | $4.14M | -3.05% |
| 2024-05-12 | $0.283835 | $0.28937 | $0.261121 | $0.282417 | $6.83M | -0.68% |
| 2024-05-11 | $0.2891 | $0.292855 | $0.279315 | $0.284349 | $4.98M | -1.99% |
| 2024-05-10 | $0.288979 | $0.3029 | $0.28506 | $0.290126 | $7.81M | +0.01% |
| 2024-05-09 | $0.274521 | $0.317333 | $0.273847 | $0.290093 | $10.83M | +10.33% |
| 2024-05-08 | $0.2801 | $0.2836 | $0.2601 | $0.262925 | $648.80K | -6.19% |
| 2024-05-07 | $0.2818 | $0.2944 | $0.2788 | $0.280275 | $698.97K | -0.44% |
| 2024-05-06 | $0.29408 | $0.3059 | $0.281506 | $0.281506 | $733.59K | -2.62% |
| 2024-05-05 | $0.293896 | $0.306066 | $0.2836 | $0.289071 | $8.62M | +5.11% |
| 2024-05-04 | $0.2750 | $0.2859 | $0.2742 | $0.275027 | $464.89K | -0.97% |
| 2024-05-03 | $0.2681 | $0.2862 | $0.266965 | $0.277733 | $8.65M | +11.00% |
| 2024-05-02 | $0.24326 | $0.2550 | $0.2338 | $0.250207 | $522.94K | +2.92% |
| 2024-05-01 | $0.2362 | $0.24783 | $0.2209 | $0.243112 | $1.05M | +2.89% |
| 2024-04-30 | $0.2566 | $0.2602 | $0.2296 | $0.236283 | $693.85K | -7.85% |
| 2024-04-29 | $0.2570 | $0.2611 | $0.24594 | $0.256418 | $934.91K | +0.87% |
| 2024-04-28 | $0.263933 | $0.269876 | $0.2458 | $0.254216 | $6.10M | -3.77% |
| 2024-04-27 | $0.257125 | $0.2756 | $0.256303 | $0.264175 | $5.99M | +2.62% |
| 2024-04-26 | $0.258269 | $0.2689 | $0.249125 | $0.257437 | $6.52M | -1.33% |
| 2024-04-25 | $0.2701 | $0.2733 | $0.254443 | $0.260901 | $6.45M | -3.46% |
| 2024-04-24 | $0.27608 | $0.280676 | $0.260101 | $0.270245 | $6.72M | -7.81% |
| 2024-04-23 | $0.3017 | $0.3114 | $0.2920 | $0.293125 | $587.85K | -2.10% |
| 2024-04-22 | $0.301821 | $0.3116 | $0.2924 | $0.299424 | $6.48M | +6.27% |
| 2024-04-21 | $0.2912 | $0.2944 | $0.2770 | $0.281751 | $646.21K | -1.48% |
| 2024-04-20 | $0.282929 | $0.2995 | $0.279293 | $0.285996 | $5.67M | +11.26% |
| 2024-04-19 | $0.2555 | $0.2658 | $0.2335 | $0.257047 | $770.29K | -0.87% |
| 2024-04-18 | $0.252317 | $0.265471 | $0.233433 | $0.259302 | $7.22M | +7.12% |
| 2024-04-17 | $0.2583 | $0.2606 | $0.2364 | $0.242076 | $638.63K | -6.44% |
| 2024-04-16 | $0.2533 | $0.2624 | $0.2395 | $0.258729 | $2.04M | +2.10% |
| 2024-04-15 | $0.25903 | $0.28785 | $0.24406 | $0.2534 | $2.61M | -3.66% |
| 2024-04-14 | $0.2407 | $0.2885 | $0.2326 | $0.263031 | $13.43M | +10.16% |
| 2024-04-13 | $0.266055 | $0.267198 | $0.19674 | $0.238767 | $22.39M | -10.51% |
| 2024-04-12 | $0.295025 | $0.295714 | $0.2312 | $0.266806 | $14.83M | -14.02% |
| 2024-04-11 | $0.3285 | $0.3293 | $0.30562 | $0.310303 | $666.91K | -5.37% |
| 2024-04-10 | $0.3329 | $0.3353 | $0.3130 | $0.327926 | $591.24K | -1.47% |
| 2024-04-09 | $0.3521 | $0.35422 | $0.33184 | $0.332829 | $432.05K | -2.99% |
| 2024-04-08 | $0.3457 | $0.35461 | $0.3333 | $0.343077 | $5.77M | -0.04% |
| 2024-04-07 | $0.3378 | $0.3541 | $0.329425 | $0.343213 | $5.12M | +1.59% |
| 2024-04-06 | $0.3344 | $0.34225 | $0.3294 | $0.337837 | $5.50M | +1.31% |
| 2024-04-05 | $0.332997 | $0.3398 | $0.3291 | $0.333463 | $4.12M | -0.39% |
| 2024-04-04 | $0.3423 | $0.3490 | $0.3163 | $0.334764 | $6.29M | +1.75% |
| 2024-04-03 | $0.33358 | $0.34822 | $0.31949 | $0.329018 | $2.31M | -1.96% |
| 2024-04-02 | $0.335774 | $0.349256 | $0.3195 | $0.335609 | $8.36M | -10.22% |
| 2024-04-01 | $0.39222 | $0.39421 | $0.3600 | $0.373807 | $3.57M | -4.75% |
| 2024-03-31 | $0.38881 | $0.39482 | $0.38599 | $0.392445 | $1.48M | +0.91% |
| 2024-03-30 | $0.3922 | $0.395083 | $0.3852 | $0.388888 | $5.87M | -0.93% |
| 2024-03-29 | $0.394491 | $0.399831 | $0.3887 | $0.392539 | $7.29M | -4.74% |
| 2024-03-28 | $0.40068 | $0.42623 | $0.39736 | $0.412087 | $6.18M | +2.91% |
| 2024-03-27 | $0.39822 | $0.42784 | $0.38682 | $0.400423 | $7.33M | +0.87% |
| 2024-03-26 | $0.4015 | $0.4280 | $0.387033 | $0.396968 | $11.13M | -1.30% |
| 2024-03-25 | $0.38837 | $0.417399 | $0.3811 | $0.402213 | $11.34M | +2.31% |
| 2024-03-24 | $0.3746 | $0.3989 | $0.3672 | $0.393148 | $7.38M | +6.31% |
| 2024-03-23 | $0.3743 | $0.379526 | $0.362164 | $0.369801 | $6.69M | -0.22% |
| 2024-03-22 | $0.368534 | $0.3799 | $0.3568 | $0.370609 | $6.66M | -2.61% |
| 2024-03-21 | $0.40428 | $0.40428 | $0.37268 | $0.380542 | $5.24M | -5.90% |
| 2024-03-20 | $0.37296 | $0.40787 | $0.35421 | $0.404398 | $7.23M | +8.44% |
| 2024-03-19 | $0.3905 | $0.40567 | $0.3573 | $0.372929 | $18.42M | -4.49% |
| 2024-03-18 | $0.42258 | $0.44008 | $0.38907 | $0.390472 | $4.10M | -6.16% |
| 2024-03-17 | $0.421094 | $0.440131 | $0.401037 | $0.41611 | $13.96M | +13.43% |
| 2024-03-16 | $0.4120 | $0.42242 | $0.3598 | $0.366837 | $3.60M | -9.15% |
| 2024-03-15 | $0.3994 | $0.42285 | $0.3881 | $0.403781 | $11.93M | -7.65% |
| 2024-03-14 | $0.44072 | $0.44717 | $0.40572 | $0.43723 | $5.47M | +2.10% |
| 2024-03-13 | $0.434844 | $0.4471 | $0.412405 | $0.428224 | $12.45M | -2.55% |
| 2024-03-12 | $0.44021 | $0.471998 | $0.40791 | $0.439409 | $14.86M | +0.55% |
| 2024-03-11 | $0.4371 | $0.4544 | $0.4106 | $0.437004 | $15.52M | +0.01% |
| 2024-03-10 | $0.4518 | $0.4935 | $0.4220 | $0.436973 | $26.61M | -3.37% |
| 2024-03-09 | $0.34003 | $0.45318 | $0.33712 | $0.452208 | $12.60M | +33.01% |
| 2024-03-08 | $0.34555 | $0.35145 | $0.32136 | $0.339973 | $6.79M | -0.45% |
| 2024-03-07 | $0.3409 | $0.3600 | $0.3204 | $0.341517 | $24.34M | +5.32% |
| 2024-03-06 | $0.27765 | $0.32946 | $0.26796 | $0.32426 | $6.78M | +16.74% |
| 2024-03-05 | $0.3079 | $0.31174 | $0.2341 | $0.277756 | $7.87M | -7.89% |
| 2024-03-04 | $0.3109 | $0.3198 | $0.29533 | $0.301547 | $17.87M | -4.24% |
| 2024-03-03 | $0.322403 | $0.3266 | $0.3067 | $0.314898 | $18.69M | -1.86% |
| 2024-03-02 | $0.311305 | $0.3332 | $0.294091 | $0.32087 | $20.50M | +1.39% |
| 2024-03-01 | $0.2816 | $0.3295 | $0.28146 | $0.316459 | $19.60M | +12.47% |
| 2024-02-29 | $0.28699 | $0.29239 | $0.27036 | $0.281374 | $4.51M | -2.09% |
| 2024-02-28 | $0.2927 | $0.297048 | $0.2560 | $0.287384 | $22.28M | +2.75% |
| 2024-02-27 | $0.29403 | $0.29408 | $0.27719 | $0.279698 | $5.19M | -4.87% |
| 2024-02-26 | $0.28921 | $0.31095 | $0.28411 | $0.294025 | $7.04M | +1.07% |
| 2024-02-25 | $0.288686 | $0.310185 | $0.2839 | $0.290921 | $19.40M | +7.53% |
| 2024-02-24 | $0.26519 | $0.28025 | $0.25343 | $0.270546 | $6.16M | +1.82% |
| 2024-02-23 | $0.272148 | $0.28034 | $0.2535 | $0.265722 | $17.37M | -1.98% |
| 2024-02-22 | $0.2824 | $0.29413 | $0.26516 | $0.271077 | $25.40M | -5.42% |
| 2024-02-21 | $0.239459 | $0.2942 | $0.231373 | $0.28661 | $26.20M | +17.41% |
| 2024-02-20 | $0.237179 | $0.250618 | $0.229925 | $0.244107 | $13.89M | -0.43% |
| 2024-02-19 | $0.23854 | $0.27505 | $0.23854 | $0.245153 | $8.00M | +2.88% |
| 2024-02-18 | $0.21599 | $0.25169 | $0.21013 | $0.2383 | $7.33M | +9.01% |
| 2024-02-17 | $0.1885 | $0.22869 | $0.187249 | $0.218597 | $14.99M | +14.20% |
| 2024-02-16 | $0.1843 | $0.1975 | $0.18105 | $0.191413 | $8.56M | +4.02% |
| 2024-02-15 | $0.18005 | $0.18721 | $0.17914 | $0.184024 | $1.46M | +1.70% |
| 2024-02-14 | $0.1792 | $0.1876 | $0.177348 | $0.180946 | $5.16M | +5.11% |
| 2024-02-13 | $0.17501 | $0.17604 | $0.16825 | $0.172149 | $1.20M | -0.23% |
| 2024-02-12 | $0.1701 | $0.1766 | $0.1682 | $0.172549 | $5.63M | +2.03% |
| 2024-02-11 | $0.1690 | $0.170184 | $0.16302 | $0.169114 | $3.24M | -0.30% |
| 2024-02-10 | $0.171516 | $0.172144 | $0.1679 | $0.169622 | $3.54M | -0.15% |
| 2024-02-09 | $0.166192 | $0.172573 | $0.1651 | $0.16987 | $5.17M | +2.53% |
| 2024-02-08 | $0.163994 | $0.1690 | $0.1607 | $0.165679 | $4.45M | +1.75% |
| 2024-02-07 | $0.1561 | $0.1640 | $0.155845 | $0.162835 | $3.71M | +3.61% |
| 2024-02-06 | $0.15604 | $0.161442 | $0.1552 | $0.157162 | $3.19M | +1.38% |
| 2024-02-05 | $0.1536 | $0.156242 | $0.150307 | $0.155022 | $3.22M | +1.22% |
| 2024-02-04 | $0.155492 | $0.155669 | $0.1498 | $0.153159 | $2.61M | -1.72% |
| 2024-02-03 | $0.159377 | $0.1600 | $0.1529 | $0.155846 | $2.87M | -1.55% |
| 2024-02-02 | $0.156671 | $0.1600 | $0.15494 | $0.158304 | $3.60M | +1.52% |
| 2024-02-01 | $0.1537 | $0.1568 | $0.151787 | $0.155931 | $4.08M | +1.26% |
| 2024-01-31 | $0.1565 | $0.1586 | $0.1513 | $0.153987 | $4.49M | -1.94% |
| 2024-01-30 | $0.1623 | $0.163925 | $0.1528 | $0.15703 | $4.55M | -3.23% |
| 2024-01-29 | $0.159285 | $0.1644 | $0.158577 | $0.162279 | $4.47M | +2.40% |
| 2024-01-28 | $0.158756 | $0.16077 | $0.155244 | $0.158472 | $3.93M | -0.51% |
| 2024-01-27 | $0.1605 | $0.1628 | $0.1571 | $0.159283 | $3.42M | +0.02% |
| 2024-01-26 | $0.155812 | $0.1624 | $0.1548 | $0.159255 | $4.76M | +6.60% |
| 2024-01-25 | $0.15297 | $0.15298 | $0.14619 | $0.149391 | $389.81K | -2.38% |
| 2024-01-24 | $0.1475 | $0.1539 | $0.14526 | $0.153027 | $540.09K | +2.22% |
| 2024-01-23 | $0.143523 | $0.152499 | $0.141986 | $0.149708 | $5.23M | +0.65% |
| 2024-01-22 | $0.15993 | $0.16283 | $0.14723 | $0.148738 | $986.85K | -7.00% |
| 2024-01-21 | $0.16024 | $0.1649 | $0.15805 | $0.159931 | $740.13K | -1.19% |
| 2024-01-20 | $0.160671 | $0.1648 | $0.1581 | $0.161859 | $5.24M | +5.41% |
| 2024-01-19 | $0.15485 | $0.15645 | $0.14564 | $0.153557 | $1.04M | +0.90% |
| 2024-01-18 | $0.1605 | $0.1606 | $0.1492 | $0.152186 | $6.74M | -9.21% |
| 2024-01-17 | $0.16937 | $0.17218 | $0.16407 | $0.167626 | $1.19M | +0.03% |
| 2024-01-16 | $0.167691 | $0.171986 | $0.164585 | $0.167578 | $6.60M | +1.55% |
| 2024-01-15 | $0.1612 | $0.1671 | $0.160449 | $0.165026 | $5.45M | +2.35% |
| 2024-01-14 | $0.1687 | $0.1692 | $0.1606 | $0.161232 | $7.52M | -4.81% |
| 2024-01-13 | $0.1734 | $0.17402 | $0.1668 | $0.169384 | $6.48M | -2.61% |
| 2024-01-12 | $0.1846 | $0.1874 | $0.168747 | $0.173915 | $10.84M | -6.28% |
| 2024-01-11 | $0.184667 | $0.196084 | $0.179109 | $0.185565 | $11.29M | +4.54% |
| 2024-01-10 | $0.15927 | $0.18221 | $0.15655 | $0.177513 | $3.05M | +9.69% |
| 2024-01-09 | $0.1593 | $0.1676 | $0.1532 | $0.161832 | $11.25M | -5.60% |
| 2024-01-08 | $0.16345 | $0.17188 | $0.14877 | $0.171435 | $3.15M | +4.89% |
| 2024-01-07 | $0.1630 | $0.169927 | $0.148904 | $0.16344 | $9.07M | -4.87% |
| 2024-01-06 | $0.18467 | $0.18475 | $0.16564 | $0.171799 | $1.92M | -6.95% |
| 2024-01-05 | $0.19873 | $0.19952 | $0.17612 | $0.184625 | $2.45M | -7.01% |
| 2024-01-04 | $0.18918 | $0.20042 | $0.18238 | $0.198552 | $2.33M | +3.26% |
| 2024-01-03 | $0.191063 | $0.19631 | $0.1824 | $0.192281 | $13.73M | -7.24% |
| 2024-01-02 | $0.21727 | $0.2251 | $0.20596 | $0.207287 | $2.96M | -4.83% |
| 2024-01-01 | $0.18407 | $0.22073 | $0.18401 | $0.2178 | $4.71M | +18.30% |
Frequently asked questions
What was the The Graph price on January 1, 2024?
GRT opened 2024-01-01 at $0.18407 and closed that day at $0.2178.
What was the highest price of The Graph in 2024?
The highest was $0.4935 on 2024-03-10; the lowest was $0.1130 on 2024-08-05.
How much did The Graph change in 2024?
GRT moved +9.58% in 2024, from $0.18407 to $0.201704.
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.