The Graph price history in 2025
In 2025 The Graph (GRT) went from $0.1997 on 2025-01-01 to $0.033188 on 2025-12-31, a change of -83.38%. The highest price was $0.2554 on 2025-01-06 and the lowest $0.03017 on 2025-10-10. About $2.22B was traded across the year. The best day was 2025-11-07 (+24.21%) and the worst 2025-10-10 (-24.14%).
$0.1997Open · 2025-01-01
$0.033188Close · 2025-12-31
$0.2554High · 2025-01-06
$0.03017Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1997 | $0.2554 | $0.1635 | $0.178629 | $197.07M | -10.55% |
| February | $0.1801 | $0.1847 | $0.1107 | $0.119162 | $203.89M | -33.84% |
| March | $0.12027 | $0.1308 | $0.0797 | $0.087867 | $145.11M | -26.94% |
| April | $0.09308 | $0.10674 | $0.06638 | $0.096095 | $168.08M | +3.24% |
| May | $0.09619 | $0.13117 | $0.086102 | $0.095398 | $239.97M | -0.82% |
| June | $0.095631 | $0.10294 | $0.06933 | $0.083958 | $149.31M | -12.21% |
| July | $0.08394 | $0.12061 | $0.07891 | $0.093389 | $324.88M | +11.26% |
| August | $0.0941 | $0.10438 | $0.08482 | $0.087988 | $245.42M | -6.50% |
| September | $0.08836 | $0.10328 | $0.07827 | $0.080469 | $164.60M | -8.93% |
| October | $0.08409 | $0.0892 | $0.03017 | $0.061357 | $167.69M | -27.03% |
| November | $0.06138 | $0.07654 | $0.04728 | $0.049366 | $129.31M | -19.57% |
| December | $0.04935 | $0.051089 | $0.03266 | $0.033188 | $80.95M | -32.75% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.03492 | $0.03511 | $0.03266 | $0.033188 | $1.64M | -4.64% |
| 2025-12-30 | $0.03549 | $0.03564 | $0.0348 | $0.034805 | $3.33M | -1.98% |
| 2025-12-29 | $0.03642 | $0.03653 | $0.0351 | $0.035509 | $4.81M | -6.15% |
| 2025-12-28 | $0.03818 | $0.03857 | $0.03745 | $0.037838 | $577.44K | -0.72% |
| 2025-12-27 | $0.03637 | $0.03832 | $0.03627 | $0.038111 | $1.40M | +3.90% |
| 2025-12-26 | $0.0354 | $0.03703 | $0.03522 | $0.03668 | $1.45M | +2.37% |
| 2025-12-25 | $0.036718 | $0.03702 | $0.03529 | $0.035831 | $1.88M | -2.28% |
| 2025-12-24 | $0.03655 | $0.03686 | $0.03567 | $0.036665 | $1.63M | +0.68% |
| 2025-12-23 | $0.03783 | $0.03827 | $0.03594 | $0.036418 | $2.95M | -3.75% |
| 2025-12-22 | $0.03666 | $0.03918 | $0.03575 | $0.037838 | $2.85M | +3.27% |
| 2025-12-21 | $0.03776 | $0.03784 | $0.03564 | $0.03664 | $495.32K | -2.95% |
| 2025-12-20 | $0.03756 | $0.03825 | $0.03724 | $0.037754 | $451.95K | +0.52% |
| 2025-12-19 | $0.03577 | $0.038234 | $0.03522 | $0.037557 | $2.54M | +5.10% |
| 2025-12-18 | $0.03736 | $0.0382 | $0.03515 | $0.035735 | $1.24M | -5.10% |
| 2025-12-17 | $0.03864 | $0.038871 | $0.036103 | $0.037655 | $4.10M | -2.78% |
| 2025-12-16 | $0.03809 | $0.0392 | $0.03771 | $0.038733 | $2.79M | +0.57% |
| 2025-12-15 | $0.04003 | $0.04093 | $0.03722 | $0.038513 | $4.18M | -3.84% |
| 2025-12-14 | $0.04213 | $0.04216 | $0.03956 | $0.040049 | $668.10K | -4.96% |
| 2025-12-13 | $0.04091 | $0.04235 | $0.04054 | $0.042139 | $679.64K | +2.26% |
| 2025-12-12 | $0.0444 | $0.04493 | $0.040377 | $0.041206 | $6.02M | -7.23% |
| 2025-12-11 | $0.04568 | $0.04573 | $0.04267 | $0.044419 | $1.80M | -2.75% |
| 2025-12-10 | $0.04728 | $0.04805 | $0.0453 | $0.045676 | $1.60M | -1.61% |
| 2025-12-09 | $0.047534 | $0.048502 | $0.045317 | $0.046426 | $5.58M | +1.05% |
| 2025-12-08 | $0.04513 | $0.04721 | $0.04495 | $0.045941 | $909.73K | +1.45% |
| 2025-12-07 | $0.04651 | $0.04689 | $0.04436 | $0.045284 | $1.08M | -1.62% |
| 2025-12-06 | $0.04611 | $0.04701 | $0.04435 | $0.046028 | $3.03M | +0.56% |
| 2025-12-05 | $0.04785 | $0.04827 | $0.044623 | $0.045774 | $4.27M | -4.45% |
| 2025-12-04 | $0.04983 | $0.05021 | $0.04717 | $0.047907 | $1.21M | -3.22% |
| 2025-12-03 | $0.049652 | $0.050708 | $0.04839 | $0.0495 | $6.55M | +0.11% |
| 2025-12-02 | $0.050422 | $0.051089 | $0.04877 | $0.049445 | $7.25M | +6.81% |
| 2025-12-01 | $0.04935 | $0.04948 | $0.04495 | $0.046294 | $1.99M | -6.22% |
| 2025-11-30 | $0.05037 | $0.05076 | $0.04928 | $0.049366 | $646.19K | -1.64% |
| 2025-11-29 | $0.05114 | $0.051162 | $0.049815 | $0.050191 | $4.35M | -1.84% |
| 2025-11-28 | $0.05219 | $0.052533 | $0.050534 | $0.051131 | $5.07M | -2.29% |
| 2025-11-27 | $0.051946 | $0.053137 | $0.051407 | $0.052331 | $5.72M | +0.73% |
| 2025-11-26 | $0.05027 | $0.05237 | $0.050098 | $0.051951 | $6.77M | -0.35% |
| 2025-11-25 | $0.05127 | $0.05246 | $0.04976 | $0.052134 | $1.19M | +2.34% |
| 2025-11-24 | $0.05007 | $0.05236 | $0.04976 | $0.050939 | $6.98M | +2.50% |
| 2025-11-23 | $0.05019 | $0.05083 | $0.048792 | $0.049695 | $4.13M | +1.63% |
| 2025-11-22 | $0.0492 | $0.04946 | $0.04728 | $0.048898 | $1.27M | +0.35% |
| 2025-11-21 | $0.0531 | $0.05393 | $0.0475 | $0.048726 | $7.46M | -8.35% |
| 2025-11-20 | $0.05476 | $0.0588 | $0.05263 | $0.053165 | $2.56M | -2.94% |
| 2025-11-19 | $0.05616 | $0.05643 | $0.05196 | $0.054777 | $1.65M | -2.51% |
| 2025-11-18 | $0.05522 | $0.05761 | $0.05437 | $0.056189 | $1.89M | +0.55% |
| 2025-11-17 | $0.05611 | $0.057085 | $0.054055 | $0.05588 | $6.42M | -0.37% |
| 2025-11-16 | $0.05533 | $0.05834 | $0.05421 | $0.05609 | $5.60M | -1.68% |
| 2025-11-15 | $0.05647 | $0.0592 | $0.05625 | $0.057047 | $1.27M | +0.20% |
| 2025-11-14 | $0.06046 | $0.06092 | $0.0559 | $0.056935 | $5.84M | -4.67% |
| 2025-11-13 | $0.062954 | $0.063309 | $0.05738 | $0.059726 | $7.57M | -5.19% |
| 2025-11-12 | $0.06363 | $0.06697 | $0.062177 | $0.062995 | $4.96M | -0.92% |
| 2025-11-11 | $0.0689 | $0.07004 | $0.0633 | $0.063577 | $3.82M | -7.76% |
| 2025-11-10 | $0.06652 | $0.0707 | $0.06587 | $0.068924 | $3.07M | +2.83% |
| 2025-11-09 | $0.06648 | $0.06729 | $0.06308 | $0.067026 | $5.54M | +1.11% |
| 2025-11-08 | $0.0699 | $0.07203 | $0.0647 | $0.066289 | $5.59M | -5.18% |
| 2025-11-07 | $0.05639 | $0.07654 | $0.05631 | $0.069908 | $9.62M | +24.21% |
| 2025-11-06 | $0.05623 | $0.05639 | $0.05353 | $0.056283 | $1.55M | +1.31% |
| 2025-11-05 | $0.05471 | $0.057258 | $0.0523 | $0.055554 | $3.55M | +1.55% |
| 2025-11-04 | $0.0567 | $0.0576 | $0.05153 | $0.054704 | $3.36M | -3.02% |
| 2025-11-03 | $0.06493 | $0.06514 | $0.05494 | $0.056408 | $7.22M | -13.45% |
| 2025-11-02 | $0.06419 | $0.0654 | $0.0623 | $0.06517 | $1.35M | +2.26% |
| 2025-11-01 | $0.06138 | $0.0648 | $0.06082 | $0.063727 | $3.30M | +3.86% |
| 2025-10-31 | $0.0609 | $0.0629 | $0.0603 | $0.061357 | $1.15M | -0.24% |
| 2025-10-30 | $0.06346 | $0.06395 | $0.058636 | $0.061505 | $5.84M | -3.25% |
| 2025-10-29 | $0.0623 | $0.0662 | $0.06217 | $0.063568 | $1.74M | +0.89% |
| 2025-10-28 | $0.06508 | $0.065501 | $0.0616 | $0.063008 | $4.46M | -2.85% |
| 2025-10-27 | $0.06651 | $0.067533 | $0.0644 | $0.064859 | $4.30M | -1.63% |
| 2025-10-26 | $0.06476 | $0.0675 | $0.06423 | $0.065933 | $3.51M | +0.80% |
| 2025-10-25 | $0.06485 | $0.06564 | $0.06362 | $0.065408 | $2.44M | +0.88% |
| 2025-10-24 | $0.06352 | $0.0659 | $0.06323 | $0.064836 | $2.87M | +2.05% |
| 2025-10-23 | $0.0617 | $0.0645 | $0.06134 | $0.063536 | $4.31M | +2.14% |
| 2025-10-22 | $0.06322 | $0.06369 | $0.05996 | $0.062207 | $5.98M | -1.37% |
| 2025-10-21 | $0.0658 | $0.068446 | $0.06279 | $0.063068 | $7.63M | -4.07% |
| 2025-10-20 | $0.06405 | $0.06738 | $0.06274 | $0.065747 | $1.86M | +2.59% |
| 2025-10-19 | $0.06252 | $0.06523 | $0.0617 | $0.064089 | $1.58M | +2.47% |
| 2025-10-18 | $0.0620 | $0.06389 | $0.06154 | $0.062547 | $1.01M | +0.88% |
| 2025-10-17 | $0.0638 | $0.06519 | $0.05956 | $0.062004 | $5.73M | -1.92% |
| 2025-10-16 | $0.064492 | $0.066861 | $0.059634 | $0.063217 | $7.73M | -3.41% |
| 2025-10-15 | $0.0700 | $0.07092 | $0.0649 | $0.065451 | $6.83M | -6.59% |
| 2025-10-14 | $0.07353 | $0.07378 | $0.0653 | $0.070065 | $3.36M | -4.72% |
| 2025-10-13 | $0.06906 | $0.07491 | $0.06778 | $0.073536 | $4.56M | +5.28% |
| 2025-10-12 | $0.0627 | $0.0702 | $0.06141 | $0.06985 | $9.45M | +11.57% |
| 2025-10-11 | $0.06086 | $0.0674 | $0.0594 | $0.062608 | $8.98M | +3.00% |
| 2025-10-10 | $0.0812 | $0.08339 | $0.03017 | $0.060787 | $10.60M | -24.14% |
| 2025-10-09 | $0.080096 | $0.083447 | $0.077882 | $0.080133 | $8.66M | -1.53% |
| 2025-10-08 | $0.08246 | $0.0846 | $0.079626 | $0.081382 | $7.26M | -1.08% |
| 2025-10-07 | $0.082506 | $0.085207 | $0.080932 | $0.082267 | $9.36M | -2.00% |
| 2025-10-06 | $0.08666 | $0.08716 | $0.081975 | $0.083943 | $8.67M | +1.17% |
| 2025-10-05 | $0.0838 | $0.08741 | $0.08218 | $0.082972 | $2.09M | -1.38% |
| 2025-10-04 | $0.082705 | $0.087409 | $0.08162 | $0.084129 | $7.77M | -1.76% |
| 2025-10-03 | $0.08852 | $0.0892 | $0.08536 | $0.085632 | $3.13M | -3.17% |
| 2025-10-02 | $0.086596 | $0.08895 | $0.08546 | $0.088432 | $7.86M | +3.07% |
| 2025-10-01 | $0.08409 | $0.08716 | $0.08344 | $0.085799 | $6.98M | +6.62% |
| 2025-09-30 | $0.0817 | $0.08195 | $0.07833 | $0.080469 | $1.60M | -0.25% |
| 2025-09-29 | $0.0822 | $0.08339 | $0.0791 | $0.080669 | $5.39M | -2.06% |
| 2025-09-28 | $0.0804 | $0.0834 | $0.0799 | $0.082369 | $5.18M | +2.15% |
| 2025-09-27 | $0.0824 | $0.08264 | $0.0804 | $0.080634 | $3.38M | -2.03% |
| 2025-09-26 | $0.0799 | $0.08285 | $0.07902 | $0.082301 | $3.77M | +2.55% |
| 2025-09-25 | $0.08367 | $0.0839 | $0.07827 | $0.080255 | $7.77M | -3.21% |
| 2025-09-24 | $0.08469 | $0.085522 | $0.07989 | $0.082921 | $5.54M | -1.42% |
| 2025-09-23 | $0.08515 | $0.0856 | $0.0829 | $0.084118 | $4.93M | -0.98% |
| 2025-09-22 | $0.0921 | $0.09258 | $0.08167 | $0.084954 | $8.58M | -7.84% |
| 2025-09-21 | $0.09416 | $0.09475 | $0.0921 | $0.092177 | $1.20M | -1.49% |
| 2025-09-20 | $0.0929 | $0.09492 | $0.09223 | $0.093572 | $2.98M | +0.01% |
| 2025-09-19 | $0.0984 | $0.09983 | $0.09218 | $0.09356 | $4.63M | -4.93% |
| 2025-09-18 | $0.09726 | $0.09949 | $0.0961 | $0.098415 | $1.73M | +0.79% |
| 2025-09-17 | $0.092896 | $0.0980 | $0.09213 | $0.097641 | $6.09M | +4.02% |
| 2025-09-16 | $0.0933 | $0.09538 | $0.09163 | $0.093869 | $4.24M | +0.05% |
| 2025-09-15 | $0.0963 | $0.09767 | $0.09145 | $0.093822 | $5.47M | -2.59% |
| 2025-09-14 | $0.10084 | $0.1009 | $0.09594 | $0.096317 | $1.72M | -4.47% |
| 2025-09-13 | $0.1007 | $0.10328 | $0.09948 | $0.100829 | $2.59M | -0.06% |
| 2025-09-12 | $0.09989 | $0.1014 | $0.09771 | $0.100888 | $7.49M | +1.79% |
| 2025-09-11 | $0.0968 | $0.1010 | $0.096785 | $0.099112 | $7.20M | +1.79% |
| 2025-09-10 | $0.0991 | $0.1004 | $0.09617 | $0.097364 | $10.98M | -1.46% |
| 2025-09-09 | $0.0918 | $0.10206 | $0.09166 | $0.098811 | $23.76M | +7.69% |
| 2025-09-08 | $0.08894 | $0.09246 | $0.08825 | $0.091755 | $3.17M | +3.18% |
| 2025-09-07 | $0.08764 | $0.08961 | $0.08762 | $0.088928 | $1.31M | +0.74% |
| 2025-09-06 | $0.08861 | $0.0891 | $0.08691 | $0.088271 | $2.47M | +0.12% |
| 2025-09-05 | $0.08673 | $0.0908 | $0.08662 | $0.088168 | $4.68M | +0.92% |
| 2025-09-04 | $0.0893 | $0.0900 | $0.08594 | $0.087368 | $4.91M | -1.02% |
| 2025-09-03 | $0.08925 | $0.09096 | $0.088264 | $0.088264 | $6.55M | -1.71% |
| 2025-09-02 | $0.0871 | $0.0898 | $0.08625 | $0.0898 | $6.44M | +3.28% |
| 2025-09-01 | $0.08836 | $0.09149 | $0.0853 | $0.08695 | $8.84M | -1.18% |
| 2025-08-31 | $0.08948 | $0.09183 | $0.087988 | $0.087988 | $6.16M | -2.06% |
| 2025-08-30 | $0.0879 | $0.089841 | $0.08657 | $0.089841 | $5.04M | +1.74% |
| 2025-08-29 | $0.0934 | $0.09386 | $0.086224 | $0.088308 | $8.34M | -2.51% |
| 2025-08-28 | $0.09253 | $0.093898 | $0.086931 | $0.090585 | $8.72M | -1.03% |
| 2025-08-27 | $0.0900 | $0.0920 | $0.08899 | $0.091525 | $7.00M | +1.19% |
| 2025-08-26 | $0.0864 | $0.0907 | $0.08571 | $0.090453 | $6.56M | +4.71% |
| 2025-08-25 | $0.09407 | $0.09556 | $0.08482 | $0.086382 | $6.38M | -6.46% |
| 2025-08-24 | $0.09546 | $0.0977 | $0.0909 | $0.092344 | $12.68M | -2.13% |
| 2025-08-23 | $0.09695 | $0.09734 | $0.0936 | $0.094353 | $8.06M | -1.73% |
| 2025-08-22 | $0.08971 | $0.09821 | $0.0868 | $0.096016 | $14.26M | +7.26% |
| 2025-08-21 | $0.09259 | $0.0932 | $0.08915 | $0.089514 | $1.75M | -3.31% |
| 2025-08-20 | $0.08836 | $0.09346 | $0.08761 | $0.092581 | $3.79M | +4.76% |
| 2025-08-19 | $0.09114 | $0.09291 | $0.0877 | $0.088372 | $4.88M | -2.40% |
| 2025-08-18 | $0.0939 | $0.09408 | $0.0896 | $0.090547 | $9.41M | -2.50% |
| 2025-08-17 | $0.0948 | $0.09767 | $0.092872 | $0.092872 | $8.75M | -3.05% |
| 2025-08-16 | $0.09301 | $0.095797 | $0.09252 | $0.095797 | $5.44M | +2.11% |
| 2025-08-15 | $0.0928 | $0.0948 | $0.0891 | $0.093819 | $8.83M | +2.25% |
| 2025-08-14 | $0.1014 | $0.1036 | $0.0905 | $0.091756 | $17.21M | -9.54% |
| 2025-08-13 | $0.10141 | $0.10438 | $0.09984 | $0.101428 | $9.03M | -0.65% |
| 2025-08-12 | $0.09334 | $0.102086 | $0.09217 | $0.102086 | $13.17M | +9.37% |
| 2025-08-11 | $0.09934 | $0.10248 | $0.09214 | $0.093339 | $5.76M | -4.70% |
| 2025-08-10 | $0.0997 | $0.1018 | $0.0945 | $0.097941 | $9.23M | -1.42% |
| 2025-08-09 | $0.09582 | $0.1015 | $0.09508 | $0.099348 | $10.53M | +3.74% |
| 2025-08-08 | $0.0957 | $0.09681 | $0.09307 | $0.09577 | $6.78M | +1.14% |
| 2025-08-07 | $0.094498 | $0.09648 | $0.091514 | $0.09469 | $13.17M | +1.63% |
| 2025-08-06 | $0.08993 | $0.093169 | $0.08731 | $0.093169 | $6.19M | +2.55% |
| 2025-08-05 | $0.09334 | $0.09353 | $0.0874 | $0.090848 | $7.48M | -2.75% |
| 2025-08-04 | $0.09143 | $0.09499 | $0.09124 | $0.093421 | $2.83M | +1.17% |
| 2025-08-03 | $0.09118 | $0.09429 | $0.090617 | $0.092342 | $5.46M | +4.46% |
| 2025-08-02 | $0.09079 | $0.09194 | $0.08598 | $0.088399 | $2.39M | -1.61% |
| 2025-08-01 | $0.0941 | $0.09472 | $0.08809 | $0.08985 | $10.16M | -3.79% |
| 2025-07-31 | $0.098217 | $0.100176 | $0.089833 | $0.093389 | $10.71M | -6.02% |
| 2025-07-30 | $0.10211 | $0.1025 | $0.0950 | $0.099375 | $7.94M | -1.60% |
| 2025-07-29 | $0.10305 | $0.10665 | $0.10018 | $0.100993 | $9.55M | -1.54% |
| 2025-07-28 | $0.1098 | $0.11264 | $0.1017 | $0.10257 | $11.62M | -6.64% |
| 2025-07-27 | $0.1051 | $0.11057 | $0.10465 | $0.109864 | $4.64M | +3.55% |
| 2025-07-26 | $0.1049 | $0.1072 | $0.10401 | $0.106094 | $7.46M | +1.03% |
| 2025-07-25 | $0.10254 | $0.10518 | $0.09881 | $0.105009 | $11.80M | +2.87% |
| 2025-07-24 | $0.10266 | $0.1079 | $0.0985 | $0.102077 | $24.54M | -1.73% |
| 2025-07-23 | $0.11335 | $0.11366 | $0.0989 | $0.103879 | $22.12M | -8.45% |
| 2025-07-22 | $0.11453 | $0.1155 | $0.10807 | $0.113468 | $22.90M | -0.95% |
| 2025-07-21 | $0.1157 | $0.12061 | $0.11299 | $0.114562 | $12.41M | -1.75% |
| 2025-07-20 | $0.11007 | $0.1183 | $0.10915 | $0.116604 | $15.86M | +6.03% |
| 2025-07-19 | $0.10677 | $0.11057 | $0.10424 | $0.109975 | $5.85M | +3.33% |
| 2025-07-18 | $0.1064 | $0.11448 | $0.104222 | $0.106428 | $16.50M | -0.57% |
| 2025-07-17 | $0.10392 | $0.1074 | $0.10107 | $0.10704 | $20.71M | +2.67% |
| 2025-07-16 | $0.1034 | $0.1071 | $0.10077 | $0.104254 | $16.74M | +0.94% |
| 2025-07-15 | $0.0991 | $0.1035 | $0.09521 | $0.103287 | $12.76M | +4.23% |
| 2025-07-14 | $0.09945 | $0.10494 | $0.09778 | $0.099095 | $13.45M | -0.50% |
| 2025-07-13 | $0.09603 | $0.1016 | $0.09552 | $0.099592 | $8.45M | +3.94% |
| 2025-07-12 | $0.09617 | $0.09829 | $0.09271 | $0.095813 | $5.08M | +0.61% |
| 2025-07-11 | $0.0971 | $0.1014 | $0.09483 | $0.095233 | $13.09M | -2.48% |
| 2025-07-10 | $0.0903 | $0.09781 | $0.08947 | $0.097651 | $11.57M | +8.38% |
| 2025-07-09 | $0.08517 | $0.09101 | $0.08438 | $0.0901 | $7.77M | +4.88% |
| 2025-07-08 | $0.0831 | $0.0861 | $0.08177 | $0.085909 | $6.43M | +3.41% |
| 2025-07-07 | $0.08478 | $0.08562 | $0.0820 | $0.083073 | $5.83M | -1.47% |
| 2025-07-06 | $0.08256 | $0.0865 | $0.0819 | $0.084313 | $4.26M | +1.10% |
| 2025-07-05 | $0.08248 | $0.0834 | $0.08087 | $0.083395 | $2.31M | +1.46% |
| 2025-07-04 | $0.0873 | $0.08819 | $0.0812 | $0.082192 | $3.18M | -5.89% |
| 2025-07-03 | $0.0869 | $0.0893 | $0.08599 | $0.087336 | $1.88M | +0.92% |
| 2025-07-02 | $0.0798 | $0.08861 | $0.07931 | $0.086537 | $5.62M | +8.52% |
| 2025-07-01 | $0.08394 | $0.08451 | $0.07891 | $0.079745 | $1.87M | -5.02% |
| 2025-06-30 | $0.08775 | $0.08838 | $0.08365 | $0.083958 | $2.07M | -2.53% |
| 2025-06-29 | $0.083521 | $0.088611 | $0.083322 | $0.08614 | $4.26M | +2.66% |
| 2025-06-28 | $0.0811 | $0.0847 | $0.08085 | $0.08391 | $2.23M | +2.82% |
| 2025-06-27 | $0.0790 | $0.08244 | $0.07791 | $0.081612 | $3.09M | +2.19% |
| 2025-06-26 | $0.08087 | $0.0833 | $0.0786 | $0.079863 | $3.78M | -0.42% |
| 2025-06-25 | $0.0839 | $0.08458 | $0.080198 | $0.080198 | $3.83M | -3.14% |
| 2025-06-24 | $0.08159 | $0.0855 | $0.0814 | $0.082798 | $4.67M | +0.62% |
| 2025-06-23 | $0.0732 | $0.08229 | $0.072292 | $0.08229 | $7.19M | +11.80% |
| 2025-06-22 | $0.07666 | $0.07764 | $0.06933 | $0.073607 | $7.37M | -3.97% |
| 2025-06-21 | $0.0803 | $0.08194 | $0.0748 | $0.076647 | $2.20M | -4.05% |
| 2025-06-20 | $0.08383 | $0.08549 | $0.0789 | $0.07988 | $5.03M | -3.94% |
| 2025-06-19 | $0.0845 | $0.08552 | $0.0820 | $0.083155 | $3.35M | -0.85% |
| 2025-06-18 | $0.0837 | $0.0854 | $0.08014 | $0.083869 | $3.71M | +0.82% |
| 2025-06-17 | $0.08753 | $0.08875 | $0.0818 | $0.083187 | $5.87M | -5.05% |
| 2025-06-16 | $0.08669 | $0.09188 | $0.08537 | $0.087611 | $2.38M | +1.06% |
| 2025-06-15 | $0.08704 | $0.08781 | $0.08487 | $0.086692 | $1.72M | -0.15% |
| 2025-06-14 | $0.08816 | $0.08876 | $0.08547 | $0.086823 | $2.94M | -1.08% |
| 2025-06-13 | $0.0896 | $0.0897 | $0.08286 | $0.087773 | $6.78M | -2.15% |
| 2025-06-12 | $0.0971 | $0.09727 | $0.08969 | $0.089704 | $3.20M | -7.62% |
| 2025-06-11 | $0.10219 | $0.10294 | $0.09621 | $0.097099 | $3.58M | -5.17% |
| 2025-06-10 | $0.098813 | $0.102938 | $0.098434 | $0.102392 | $12.12M | +4.26% |
| 2025-06-09 | $0.094116 | $0.10086 | $0.094033 | $0.098204 | $10.23M | +5.77% |
| 2025-06-08 | $0.0924 | $0.09449 | $0.08959 | $0.092847 | $7.47M | +0.83% |
| 2025-06-07 | $0.092028 | $0.09372 | $0.09072 | $0.092081 | $6.46M | +2.46% |
| 2025-06-06 | $0.08706 | $0.0928 | $0.08662 | $0.089867 | $2.98M | +3.20% |
| 2025-06-05 | $0.09443 | $0.0958 | $0.08592 | $0.087084 | $3.55M | -7.11% |
| 2025-06-04 | $0.097895 | $0.0998 | $0.09224 | $0.093749 | $6.80M | -3.99% |
| 2025-06-03 | $0.099647 | $0.100369 | $0.09531 | $0.09765 | $7.48M | -1.24% |
| 2025-06-02 | $0.09505 | $0.100901 | $0.093499 | $0.098879 | $7.21M | +3.46% |
| 2025-06-01 | $0.095631 | $0.09679 | $0.09274 | $0.095571 | $5.77M | +0.18% |
| 2025-05-31 | $0.0924 | $0.09707 | $0.08937 | $0.095398 | $6.81M | +2.19% |
| 2025-05-30 | $0.10527 | $0.10584 | $0.0909 | $0.093355 | $13.57M | -8.15% |
| 2025-05-29 | $0.10797 | $0.109428 | $0.097766 | $0.101633 | $12.11M | -5.78% |
| 2025-05-28 | $0.107633 | $0.113894 | $0.106333 | $0.107868 | $7.05M | -1.60% |
| 2025-05-27 | $0.1108 | $0.114799 | $0.107163 | $0.109617 | $9.05M | -1.65% |
| 2025-05-26 | $0.11025 | $0.115026 | $0.1079 | $0.111455 | $8.23M | +0.19% |
| 2025-05-25 | $0.105199 | $0.114942 | $0.10383 | $0.111248 | $6.61M | +4.14% |
| 2025-05-24 | $0.1094 | $0.11147 | $0.106826 | $0.106826 | $5.54M | -2.50% |
| 2025-05-23 | $0.12224 | $0.1252 | $0.1084 | $0.109562 | $11.75M | -10.38% |
| 2025-05-22 | $0.1145 | $0.1238 | $0.1145 | $0.122254 | $4.27M | +6.80% |
| 2025-05-21 | $0.11081 | $0.11632 | $0.1088 | $0.114472 | $4.45M | +2.47% |
| 2025-05-20 | $0.10803 | $0.114601 | $0.105885 | $0.111717 | $9.84M | +2.22% |
| 2025-05-19 | $0.11457 | $0.11482 | $0.1046 | $0.109294 | $8.39M | -2.25% |
| 2025-05-18 | $0.115408 | $0.1165 | $0.10464 | $0.111806 | $10.44M | +5.85% |
| 2025-05-17 | $0.1102 | $0.11058 | $0.1038 | $0.105626 | $2.58M | -4.12% |
| 2025-05-16 | $0.1141 | $0.11648 | $0.10892 | $0.110161 | $3.75M | -3.09% |
| 2025-05-15 | $0.12176 | $0.1233 | $0.111232 | $0.113671 | $9.17M | -6.64% |
| 2025-05-14 | $0.12791 | $0.13117 | $0.12045 | $0.121753 | $4.44M | -2.93% |
| 2025-05-13 | $0.11838 | $0.1308 | $0.1113 | $0.125427 | $13.96M | +4.85% |
| 2025-05-12 | $0.11818 | $0.12553 | $0.1124 | $0.119627 | $13.76M | +1.36% |
| 2025-05-11 | $0.1174 | $0.1255 | $0.11527 | $0.118026 | $12.45M | -3.03% |
| 2025-05-10 | $0.11224 | $0.1259 | $0.11161 | $0.121718 | $14.81M | +8.49% |
| 2025-05-09 | $0.10385 | $0.11378 | $0.1026 | $0.112197 | $8.09M | +8.13% |
| 2025-05-08 | $0.09143 | $0.1039 | $0.09127 | $0.103766 | $4.25M | +13.50% |
| 2025-05-07 | $0.08995 | $0.0926 | $0.08867 | $0.091425 | $2.26M | +1.59% |
| 2025-05-06 | $0.09186 | $0.09223 | $0.086102 | $0.089997 | $6.15M | -2.14% |
| 2025-05-05 | $0.0899 | $0.09267 | $0.08875 | $0.091961 | $2.90M | +2.56% |
| 2025-05-04 | $0.0931 | $0.0941 | $0.0893 | $0.089663 | $5.00M | -2.62% |
| 2025-05-03 | $0.09565 | $0.09565 | $0.09009 | $0.092076 | $5.11M | -5.17% |
| 2025-05-02 | $0.1005 | $0.10201 | $0.0971 | $0.0971 | $5.46M | -3.19% |
| 2025-05-01 | $0.09619 | $0.1043 | $0.09583 | $0.100297 | $7.74M | +4.37% |
| 2025-04-30 | $0.09696 | $0.09896 | $0.0928 | $0.096095 | $2.03M | +0.24% |
| 2025-04-29 | $0.09893 | $0.10197 | $0.0956 | $0.095863 | $5.05M | -3.21% |
| 2025-04-28 | $0.0979 | $0.10154 | $0.095667 | $0.099046 | $6.11M | +1.70% |
| 2025-04-27 | $0.10357 | $0.10447 | $0.097395 | $0.097395 | $6.68M | -6.03% |
| 2025-04-26 | $0.10076 | $0.10674 | $0.10022 | $0.103641 | $3.89M | +2.04% |
| 2025-04-25 | $0.0952 | $0.1045 | $0.09356 | $0.101572 | $9.62M | +6.72% |
| 2025-04-24 | $0.0906 | $0.09546 | $0.0871 | $0.095178 | $3.34M | +5.12% |
| 2025-04-23 | $0.0895 | $0.09302 | $0.08905 | $0.090539 | $3.61M | +0.24% |
| 2025-04-22 | $0.08303 | $0.090325 | $0.0820 | $0.090325 | $8.14M | +8.77% |
| 2025-04-21 | $0.0833 | $0.08627 | $0.08223 | $0.083039 | $4.18M | -1.21% |
| 2025-04-20 | $0.0819 | $0.0848 | $0.08015 | $0.084054 | $8.24M | +2.78% |
| 2025-04-19 | $0.07787 | $0.0829 | $0.07783 | $0.081778 | $7.39M | +5.07% |
| 2025-04-18 | $0.07567 | $0.07855 | $0.0751 | $0.077829 | $2.47M | +1.92% |
| 2025-04-17 | $0.0764 | $0.07828 | $0.07507 | $0.076365 | $6.61M | -0.17% |
| 2025-04-16 | $0.077534 | $0.07878 | $0.07499 | $0.076496 | $6.79M | -1.35% |
| 2025-04-15 | $0.07826 | $0.08055 | $0.0771 | $0.077541 | $5.50M | -1.18% |
| 2025-04-14 | $0.07868 | $0.0814 | $0.07756 | $0.078464 | $6.61M | -0.18% |
| 2025-04-13 | $0.0823 | $0.08307 | $0.07784 | $0.078606 | $5.75M | -3.75% |
| 2025-04-12 | $0.07939 | $0.08387 | $0.07866 | $0.081672 | $5.08M | +2.99% |
| 2025-04-11 | $0.07627 | $0.08053 | $0.07612 | $0.079303 | $3.44M | +3.98% |
| 2025-04-10 | $0.0802 | $0.0803 | $0.0747 | $0.076271 | $3.41M | -4.95% |
| 2025-04-09 | $0.07187 | $0.08109 | $0.06929 | $0.080246 | $4.60M | +10.88% |
| 2025-04-08 | $0.0749 | $0.07715 | $0.0714 | $0.072372 | $6.00M | -3.37% |
| 2025-04-07 | $0.0733 | $0.0779 | $0.06638 | $0.074897 | $10.52M | +1.65% |
| 2025-04-06 | $0.079715 | $0.079742 | $0.066439 | $0.073679 | $9.24M | -9.02% |
| 2025-04-05 | $0.0831 | $0.08397 | $0.08028 | $0.080979 | $3.24M | -2.59% |
| 2025-04-04 | $0.08303 | $0.08492 | $0.08034 | $0.083134 | $2.97M | +0.47% |
| 2025-04-03 | $0.08265 | $0.085023 | $0.0795 | $0.082743 | $5.24M | +0.87% |
| 2025-04-02 | $0.089676 | $0.090652 | $0.0811 | $0.082031 | $7.37M | -8.62% |
| 2025-04-01 | $0.09308 | $0.0935 | $0.086186 | $0.089768 | $4.98M | +2.16% |
| 2025-03-31 | $0.0891 | $0.0899 | $0.08458 | $0.087867 | $1.34M | -1.23% |
| 2025-03-30 | $0.08953 | $0.090764 | $0.084624 | $0.088962 | $2.93M | -0.04% |
| 2025-03-29 | $0.09485 | $0.09554 | $0.08745 | $0.0890 | $3.45M | -6.26% |
| 2025-03-28 | $0.1045 | $0.1045 | $0.0936 | $0.094942 | $1.98M | -9.09% |
| 2025-03-27 | $0.10406 | $0.1079 | $0.1033 | $0.104431 | $2.00M | -0.38% |
| 2025-03-26 | $0.10535 | $0.1079 | $0.102705 | $0.104831 | $5.61M | -0.28% |
| 2025-03-25 | $0.1024 | $0.1064 | $0.10056 | $0.105122 | $4.79M | +1.93% |
| 2025-03-24 | $0.0967 | $0.1038 | $0.09532 | $0.103133 | $4.76M | +6.76% |
| 2025-03-23 | $0.0955 | $0.0983 | $0.0943 | $0.096606 | $1.28M | +0.64% |
| 2025-03-22 | $0.09549 | $0.09828 | $0.09482 | $0.095994 | $3.70M | +1.41% |
| 2025-03-21 | $0.0956 | $0.0963 | $0.09162 | $0.094659 | $3.53M | +0.62% |
| 2025-03-20 | $0.09572 | $0.09627 | $0.091718 | $0.094075 | $3.82M | -3.74% |
| 2025-03-19 | $0.0957 | $0.100608 | $0.09425 | $0.097725 | $7.31M | +2.19% |
| 2025-03-18 | $0.0962 | $0.0979 | $0.0914 | $0.095634 | $3.08M | -0.01% |
| 2025-03-17 | $0.0918 | $0.0975 | $0.09168 | $0.095648 | $5.28M | +4.54% |
| 2025-03-16 | $0.0959 | $0.0962 | $0.0906 | $0.091498 | $1.65M | -4.56% |
| 2025-03-15 | $0.0942 | $0.0972 | $0.0937 | $0.095872 | $1.68M | +1.36% |
| 2025-03-14 | $0.0892 | $0.0960 | $0.0888 | $0.094583 | $2.81M | +6.12% |
| 2025-03-13 | $0.0924 | $0.0932 | $0.0865 | $0.089127 | $2.70M | -2.79% |
| 2025-03-12 | $0.0903 | $0.0950 | $0.0875 | $0.091686 | $4.38M | +1.69% |
| 2025-03-11 | $0.0846 | $0.0933 | $0.0797 | $0.090161 | $5.80M | +6.59% |
| 2025-03-10 | $0.0911 | $0.0975 | $0.0833 | $0.084589 | $6.03M | -6.96% |
| 2025-03-09 | $0.1013 | $0.1019 | $0.0891 | $0.09092 | $7.66M | -10.21% |
| 2025-03-08 | $0.1030 | $0.1044 | $0.1001 | $0.101257 | $2.40M | -1.09% |
| 2025-03-07 | $0.1074 | $0.1093 | $0.1012 | $0.102375 | $8.00M | -4.50% |
| 2025-03-06 | $0.1101 | $0.1135 | $0.1063 | $0.1072 | $7.01M | -3.00% |
| 2025-03-05 | $0.1063 | $0.1114 | $0.1042 | $0.11052 | $6.88M | +3.90% |
| 2025-03-04 | $0.1092 | $0.1098 | $0.09705 | $0.106369 | $12.30M | -2.62% |
| 2025-03-03 | $0.1290 | $0.1301 | $0.1077 | $0.109233 | $7.94M | -15.36% |
| 2025-03-02 | $0.1193 | $0.1308 | $0.1161 | $0.129051 | $7.91M | +7.87% |
| 2025-03-01 | $0.12027 | $0.1221 | $0.1154 | $0.119632 | $5.12M | +0.39% |
| 2025-02-28 | $0.1230 | $0.1240 | $0.1107 | $0.119162 | $12.80M | -1.93% |
| 2025-02-27 | $0.12023 | $0.12629 | $0.1191 | $0.121508 | $7.97M | +0.55% |
| 2025-02-26 | $0.1213 | $0.1246 | $0.1157 | $0.12084 | $6.69M | -0.60% |
| 2025-02-25 | $0.1211 | $0.1227 | $0.1108 | $0.121569 | $12.34M | +0.36% |
| 2025-02-24 | $0.1371 | $0.1378 | $0.1203 | $0.121139 | $5.51M | -9.11% |
| 2025-02-23 | $0.13861 | $0.14018 | $0.133278 | $0.133278 | $4.98M | -2.78% |
| 2025-02-22 | $0.1340 | $0.1420 | $0.13326 | $0.13709 | $5.30M | +2.40% |
| 2025-02-21 | $0.1390 | $0.1481 | $0.1317 | $0.133882 | $6.71M | -4.81% |
| 2025-02-20 | $0.1337 | $0.140653 | $0.13293 | $0.140653 | $7.55M | +5.28% |
| 2025-02-19 | $0.1329 | $0.1350 | $0.1301 | $0.133604 | $6.89M | +0.94% |
| 2025-02-18 | $0.1421 | $0.1425 | $0.1266 | $0.132364 | $10.15M | -6.82% |
| 2025-02-17 | $0.1381 | $0.1492 | $0.1379 | $0.142048 | $5.60M | +2.85% |
| 2025-02-16 | $0.1384 | $0.1430 | $0.1363 | $0.138105 | $2.43M | -0.95% |
| 2025-02-15 | $0.14289 | $0.14496 | $0.1367 | $0.139428 | $4.98M | -1.31% |
| 2025-02-14 | $0.1403 | $0.146504 | $0.13918 | $0.141273 | $6.69M | -0.35% |
| 2025-02-13 | $0.1454 | $0.14728 | $0.138958 | $0.141769 | $6.88M | -1.36% |
| 2025-02-12 | $0.138054 | $0.1478 | $0.1327 | $0.143722 | $8.67M | +4.16% |
| 2025-02-11 | $0.13983 | $0.14768 | $0.1364 | $0.137976 | $7.74M | -2.03% |
| 2025-02-10 | $0.1325 | $0.1448 | $0.1274 | $0.140838 | $8.46M | +6.34% |
| 2025-02-09 | $0.1303 | $0.1364 | $0.1249 | $0.132439 | $3.29M | +0.80% |
| 2025-02-08 | $0.1279 | $0.1315 | $0.1257 | $0.131386 | $5.41M | +3.01% |
| 2025-02-07 | $0.1287 | $0.1379 | $0.1244 | $0.127552 | $9.14M | -0.88% |
| 2025-02-06 | $0.1346 | $0.1388 | $0.1273 | $0.128678 | $5.24M | -3.20% |
| 2025-02-05 | $0.1395 | $0.1417 | $0.132925 | $0.132925 | $7.57M | -4.51% |
| 2025-02-04 | $0.1488 | $0.1504 | $0.1323 | $0.139203 | $12.82M | -0.97% |
| 2025-02-03 | $0.140036 | $0.150709 | $0.132263 | $0.140561 | $5.11M | -2.80% |
| 2025-02-02 | $0.1663 | $0.1699 | $0.1373 | $0.144609 | $12.29M | -13.05% |
| 2025-02-01 | $0.1801 | $0.1847 | $0.1645 | $0.166306 | $4.68M | -6.90% |
| 2025-01-31 | $0.1818 | $0.1915 | $0.1781 | $0.178629 | $8.47M | -1.76% |
| 2025-01-30 | $0.1695 | $0.1862 | $0.1678 | $0.181833 | $6.41M | +7.26% |
| 2025-01-29 | $0.1647 | $0.1767 | $0.1640 | $0.169526 | $6.70M | +2.20% |
| 2025-01-28 | $0.1773 | $0.1794 | $0.1635 | $0.165884 | $7.91M | -5.85% |
| 2025-01-27 | $0.1807 | $0.1818 | $0.1635 | $0.176186 | $13.98M | -1.45% |
| 2025-01-26 | $0.1822 | $0.1921 | $0.178771 | $0.178771 | $10.85M | -1.86% |
| 2025-01-25 | $0.1831 | $0.1867 | $0.1796 | $0.182163 | $7.21M | -0.93% |
| 2025-01-24 | $0.1895 | $0.1954 | $0.1823 | $0.183873 | $11.40M | -3.50% |
| 2025-01-23 | $0.1945 | $0.1952 | $0.1835 | $0.190549 | $9.03M | -0.97% |
| 2025-01-22 | $0.2097 | $0.2115 | $0.192423 | $0.192423 | $7.76M | -8.24% |
| 2025-01-21 | $0.2022 | $0.21304 | $0.1925 | $0.20971 | $3.94M | +3.49% |
| 2025-01-20 | $0.1976 | $0.2190 | $0.1900 | $0.202643 | $17.66M | +2.67% |
| 2025-01-19 | $0.2187 | $0.2254 | $0.1935 | $0.197371 | $8.01M | -8.92% |
| 2025-01-18 | $0.2350 | $0.2386 | $0.2133 | $0.2167 | $10.18M | -7.80% |
| 2025-01-17 | $0.2126 | $0.2380 | $0.2125 | $0.235042 | $5.88M | +10.62% |
| 2025-01-16 | $0.2161 | $0.2190 | $0.2070 | $0.21247 | $3.09M | -1.23% |
| 2025-01-15 | $0.20451 | $0.2167 | $0.1964 | $0.215116 | $7.12M | +5.49% |
| 2025-01-14 | $0.1931 | $0.2047 | $0.1920 | $0.203925 | $1.75M | +5.60% |
| 2025-01-13 | $0.2016 | $0.2060 | $0.18059 | $0.193112 | $3.58M | -4.29% |
| 2025-01-12 | $0.2058 | $0.2068 | $0.1987 | $0.201773 | $1.18M | -1.86% |
| 2025-01-11 | $0.2057 | $0.2102 | $0.2008 | $0.205605 | $2.82M | +0.40% |
| 2025-01-10 | $0.2033 | $0.2114 | $0.1980 | $0.204789 | $5.33M | +0.84% |
| 2025-01-09 | $0.21101 | $0.21346 | $0.19857 | $0.203084 | $6.60M | -3.45% |
| 2025-01-08 | $0.2206 | $0.22294 | $0.1979 | $0.210347 | $6.94M | -4.66% |
| 2025-01-07 | $0.2481 | $0.2492 | $0.2206 | $0.220635 | $3.95M | -10.96% |
| 2025-01-06 | $0.2429 | $0.2554 | $0.2368 | $0.247806 | $2.80M | +2.03% |
| 2025-01-05 | $0.2404 | $0.2463 | $0.2318 | $0.24288 | $2.05M | +1.60% |
| 2025-01-04 | $0.2417 | $0.24597 | $0.2371 | $0.23906 | $3.81M | -0.61% |
| 2025-01-03 | $0.2199 | $0.2440 | $0.2159 | $0.240537 | $6.13M | +9.51% |
| 2025-01-02 | $0.2084 | $0.2263 | $0.20822 | $0.219655 | $2.75M | +5.38% |
| 2025-01-01 | $0.1997 | $0.2112 | $0.1957 | $0.208432 | $1.79M | +3.34% |
Frequently asked questions
What was the The Graph price on January 1, 2025?
GRT opened 2025-01-01 at $0.1997 and closed that day at $0.208432.
What was the highest price of The Graph in 2025?
The highest was $0.2554 on 2025-01-06; the lowest was $0.03017 on 2025-10-10.
How much did The Graph change in 2025?
GRT moved -83.38% in 2025, from $0.1997 to $0.033188.
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.