The Graph price history in 2026
In 2026 The Graph (GRT) has gone from $0.03321 on 2026-01-01 to $0.027192 on 2026-10-10, a change of -18.12%. The highest price was $0.04513 on 2026-01-09 and the lowest $0.012615 on 2026-08-16. About $555.47M was traded across the year. The best day was 2026-09-27 (+28.77%) and the worst 2026-09-28 (-15.08%). The year is not over, so these figures are partial.
$0.03321Open · 2026-01-01
$0.027192Close · 2026-10-10
$0.04513High · 2026-01-09
$0.012615Low · 2026-08-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03321 | $0.04513 | $0.02683 | $0.030201 | $90.34M | -9.06% |
| February | $0.03026 | $0.03133 | $0.02261 | $0.026255 | $42.16M | -13.24% |
| March | $0.02655 | $0.029626 | $0.02296 | $0.024539 | $62.08M | -7.57% |
| April | $0.02413 | $0.026932 | $0.023347 | $0.024199 | $76.32M | +0.29% |
| May | $0.024241 | $0.03039 | $0.023812 | $0.025987 | $60.20M | +7.20% |
| June | $0.0260 | $0.02696 | $0.017138 | $0.017747 | $70.96M | -31.74% |
| July | $0.017772 | $0.019567 | $0.01417 | $0.014343 | $71.70M | -19.29% |
| August | $0.014399 | $0.01928 | $0.012615 | $0.016384 | $22.60M | +13.78% |
| September | $0.01638 | $0.036684 | $0.01591 | $0.029098 | $38.42M | +77.64% |
| October | $0.02926 | $0.030979 | $0.02534 | $0.027192 | $20.70M | -7.07% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.027264 | $0.027594 | $0.026825 | $0.027192 | $1.58M | $293.68M | -0.29% |
| 2026-10-09 | $0.026916 | $0.02734 | $0.026327 | $0.02727 | $3.26M | $294.53M | +3.34% |
| 2026-10-08 | $0.026418 | $0.027068 | $0.02534 | $0.026389 | $1.73M | — | -4.13% |
| 2026-10-07 | $0.02914 | $0.02921 | $0.02663 | $0.027525 | $455.58K | — | -5.58% |
| 2026-10-06 | $0.02959 | $0.02979 | $0.02877 | $0.02915 | $329.18K | — | -0.70% |
| 2026-10-05 | $0.029494 | $0.030979 | $0.02898 | $0.029355 | $1.44M | — | +0.10% |
| 2026-10-04 | $0.028715 | $0.030961 | $0.028338 | $0.029327 | $8.72M | — | +2.88% |
| 2026-10-03 | $0.028431 | $0.029149 | $0.02796 | $0.028507 | $1.01M | — | +0.28% |
| 2026-10-02 | $0.02906 | $0.02962 | $0.0273 | $0.028428 | $1.73M | — | +1.27% |
| 2026-10-01 | $0.02926 | $0.02996 | $0.02781 | $0.028072 | $431.87K | — | -3.53% |
| 2026-09-30 | $0.029393 | $0.029993 | $0.028451 | $0.029098 | $1.84M | — | -1.06% |
| 2026-09-29 | $0.02968 | $0.029923 | $0.02835 | $0.02941 | $2.45M | — | -3.73% |
| 2026-09-28 | $0.03596 | $0.03655 | $0.03005 | $0.030551 | $2.13M | — | -15.08% |
| 2026-09-27 | $0.0276 | $0.036684 | $0.02708 | $0.035975 | $2.27M | — | +28.77% |
| 2026-09-26 | $0.028228 | $0.02877 | $0.02709 | $0.027938 | $1.77M | — | -1.15% |
| 2026-09-25 | $0.026246 | $0.02889 | $0.026246 | $0.028262 | $2.94M | — | +7.64% |
| 2026-09-24 | $0.02606 | $0.02714 | $0.02542 | $0.026255 | $2.63M | — | +5.49% |
| 2026-09-23 | $0.02545 | $0.02781 | $0.02473 | $0.02489 | $930.83K | — | -3.03% |
| 2026-09-22 | $0.02433 | $0.02778 | $0.024115 | $0.025668 | $5.29M | — | +8.89% |
| 2026-09-21 | $0.022199 | $0.024077 | $0.02207 | $0.023573 | $550.49K | — | +6.20% |
| 2026-09-20 | $0.0206 | $0.02271 | $0.02014 | $0.022197 | $551.42K | — | +7.83% |
| 2026-09-19 | $0.02053 | $0.02091 | $0.01993 | $0.020584 | $287.50K | — | +0.46% |
| 2026-09-18 | $0.01988 | $0.02091 | $0.019623 | $0.020491 | $2.54M | — | +8.17% |
| 2026-09-17 | $0.01817 | $0.0190 | $0.01784 | $0.018942 | $221.37K | — | +4.22% |
| 2026-09-16 | $0.01722 | $0.01832 | $0.01692 | $0.018175 | $1.27M | — | +5.64% |
| 2026-09-15 | $0.01764 | $0.01816 | $0.017021 | $0.017205 | $941.08K | — | -6.17% |
| 2026-09-14 | $0.01835 | $0.01913 | $0.01816 | $0.018336 | $182.06K | — | -0.66% |
| 2026-09-13 | $0.018563 | $0.01919 | $0.0181 | $0.018458 | $674.36K | — | +0.15% |
| 2026-09-12 | $0.018495 | $0.018906 | $0.017797 | $0.018431 | $711.55K | — | +2.41% |
| 2026-09-11 | $0.0178 | $0.01837 | $0.01725 | $0.017997 | $671.90K | — | +0.41% |
| 2026-09-10 | $0.018552 | $0.018598 | $0.017241 | $0.017923 | $792.83K | — | -3.91% |
| 2026-09-09 | $0.019371 | $0.01958 | $0.01826 | $0.018652 | $757.61K | — | -2.95% |
| 2026-09-08 | $0.01935 | $0.01995 | $0.01893 | $0.01922 | $717.26K | — | -1.60% |
| 2026-09-07 | $0.019629 | $0.01965 | $0.018908 | $0.019531 | $839.23K | — | +0.13% |
| 2026-09-06 | $0.01821 | $0.02122 | $0.0181 | $0.019505 | $1.36M | — | +7.34% |
| 2026-09-05 | $0.01687 | $0.01825 | $0.01681 | $0.018171 | $271.95K | — | +7.81% |
| 2026-09-04 | $0.01723 | $0.01749 | $0.016489 | $0.016855 | $261.60K | — | -0.64% |
| 2026-09-03 | $0.017233 | $0.017529 | $0.01648 | $0.016963 | $1.67M | — | +4.70% |
| 2026-09-02 | $0.01624 | $0.0165 | $0.01591 | $0.016201 | $145.56K | — | +0.07% |
| 2026-09-01 | $0.01638 | $0.01652 | $0.01594 | $0.016189 | $741.13K | — | -1.18% |
| 2026-08-31 | $0.01624 | $0.016606 | $0.015894 | $0.016384 | $1.62M | — | +1.24% |
| 2026-08-30 | $0.01656 | $0.01685 | $0.015843 | $0.016183 | $792.19K | — | -2.55% |
| 2026-08-29 | $0.01658 | $0.01683 | $0.01633 | $0.016606 | $452.83K | — | -0.27% |
| 2026-08-28 | $0.01767 | $0.018054 | $0.01617 | $0.016651 | $561.94K | — | -5.73% |
| 2026-08-27 | $0.01795 | $0.01829 | $0.01726 | $0.017664 | $221.72K | — | -1.61% |
| 2026-08-26 | $0.0171 | $0.01809 | $0.01696 | $0.017954 | $976.10K | — | +2.68% |
| 2026-08-25 | $0.01775 | $0.01928 | $0.01733 | $0.017486 | $846.44K | — | -1.35% |
| 2026-08-24 | $0.01767 | $0.01819 | $0.017022 | $0.017725 | $376.10K | — | +0.05% |
| 2026-08-23 | $0.0163 | $0.01801 | $0.0154 | $0.017715 | $1.21M | — | +9.25% |
| 2026-08-22 | $0.01727 | $0.01822 | $0.01586 | $0.016216 | $532.99K | — | -3.90% |
| 2026-08-21 | $0.015017 | $0.01732 | $0.015009 | $0.016873 | $1.43M | — | +12.53% |
| 2026-08-20 | $0.01397 | $0.01505 | $0.01381 | $0.014994 | $246.38K | — | +7.54% |
| 2026-08-19 | $0.01318 | $0.01413 | $0.01302 | $0.013943 | $235.52K | — | +4.95% |
| 2026-08-18 | $0.01345 | $0.01347 | $0.0130 | $0.013285 | $217.33K | — | -0.64% |
| 2026-08-17 | $0.013483 | $0.0136 | $0.0130 | $0.01337 | $712.79K | — | -0.28% |
| 2026-08-16 | $0.013582 | $0.013638 | $0.012615 | $0.013408 | $831.43K | — | -0.92% |
| 2026-08-15 | $0.01353 | $0.013744 | $0.013459 | $0.013532 | $437.50K | — | -0.54% |
| 2026-08-14 | $0.01356 | $0.0137 | $0.01332 | $0.013606 | $487.88K | — | +0.61% |
| 2026-08-13 | $0.013423 | $0.01391 | $0.01327 | $0.013523 | $599.39K | — | -0.42% |
| 2026-08-12 | $0.01384 | $0.014023 | $0.01321 | $0.013581 | $800.56K | — | -1.74% |
| 2026-08-11 | $0.01415 | $0.014245 | $0.013741 | $0.013821 | $649.09K | — | -0.92% |
| 2026-08-10 | $0.01443 | $0.01473 | $0.01373 | $0.01395 | $981.20K | — | -3.40% |
| 2026-08-09 | $0.014654 | $0.014841 | $0.01436 | $0.014441 | $596.98K | — | -1.01% |
| 2026-08-08 | $0.01454 | $0.01486 | $0.014374 | $0.014588 | $961.48K | — | +0.54% |
| 2026-08-07 | $0.014482 | $0.0146 | $0.014214 | $0.014509 | $841.58K | — | +0.47% |
| 2026-08-06 | $0.014599 | $0.01487 | $0.0143 | $0.014441 | $782.30K | — | -1.59% |
| 2026-08-05 | $0.014575 | $0.01508 | $0.014253 | $0.014674 | $1.04M | — | +0.88% |
| 2026-08-04 | $0.01473 | $0.014849 | $0.01423 | $0.014546 | $706.54K | — | -1.32% |
| 2026-08-03 | $0.014693 | $0.01494 | $0.01455 | $0.01474 | $671.79K | — | +0.23% |
| 2026-08-02 | $0.01439 | $0.01484 | $0.014246 | $0.014706 | $745.37K | — | +2.97% |
| 2026-08-01 | $0.014399 | $0.01465 | $0.014063 | $0.014282 | $1.02M | — | -0.43% |
| 2026-07-31 | $0.014941 | $0.01507 | $0.01417 | $0.014343 | $622.62K | — | -2.49% |
| 2026-07-30 | $0.014995 | $0.015492 | $0.014213 | $0.014709 | $2.95M | — | -1.68% |
| 2026-07-29 | $0.014786 | $0.01553 | $0.014685 | $0.01496 | $1.89M | — | +0.05% |
| 2026-07-28 | $0.015283 | $0.01542 | $0.01462 | $0.014953 | $1.80M | — | -2.15% |
| 2026-07-27 | $0.015547 | $0.0158 | $0.014875 | $0.015282 | $2.12M | — | -5.22% |
| 2026-07-26 | $0.01622 | $0.01637 | $0.01594 | $0.016124 | $165.07K | — | +0.00% |
| 2026-07-25 | $0.016122 | $0.016392 | $0.015995 | $0.016123 | $2.22M | — | +0.78% |
| 2026-07-24 | $0.015951 | $0.0163 | $0.015601 | $0.015999 | $1.92M | — | +0.51% |
| 2026-07-23 | $0.016162 | $0.016788 | $0.015622 | $0.015918 | $2.72M | — | -2.32% |
| 2026-07-22 | $0.016474 | $0.017249 | $0.015939 | $0.016297 | $2.05M | — | -1.74% |
| 2026-07-21 | $0.0169 | $0.016952 | $0.016342 | $0.016586 | $1.98M | — | -1.32% |
| 2026-07-20 | $0.01692 | $0.017087 | $0.016561 | $0.016808 | $3.55M | — | +0.17% |
| 2026-07-19 | $0.016531 | $0.016929 | $0.016193 | $0.016779 | $3.71M | — | +0.55% |
| 2026-07-18 | $0.017144 | $0.017252 | $0.016507 | $0.016688 | $1.63M | — | -2.47% |
| 2026-07-17 | $0.017318 | $0.017418 | $0.016845 | $0.01711 | $1.86M | — | -0.88% |
| 2026-07-16 | $0.017522 | $0.018088 | $0.017001 | $0.017261 | $1.97M | — | -1.79% |
| 2026-07-15 | $0.017885 | $0.018214 | $0.017318 | $0.017576 | $2.78M | — | -1.09% |
| 2026-07-14 | $0.0177 | $0.01797 | $0.017564 | $0.01777 | $1.59M | — | +1.30% |
| 2026-07-13 | $0.017274 | $0.017872 | $0.017032 | $0.017541 | $2.44M | — | +1.29% |
| 2026-07-12 | $0.017663 | $0.017769 | $0.017016 | $0.017318 | $3.29M | — | -1.70% |
| 2026-07-11 | $0.017989 | $0.018173 | $0.017487 | $0.017617 | $1.58M | — | -1.35% |
| 2026-07-10 | $0.017796 | $0.01818 | $0.017587 | $0.017858 | $2.17M | — | +0.92% |
| 2026-07-09 | $0.017586 | $0.018073 | $0.017406 | $0.017696 | $3.95M | — | +0.83% |
| 2026-07-08 | $0.017378 | $0.017726 | $0.01732 | $0.01755 | $2.16M | — | +0.00% |
| 2026-07-07 | $0.018282 | $0.018314 | $0.017351 | $0.017549 | $2.21M | — | -4.26% |
| 2026-07-06 | $0.018724 | $0.019135 | $0.017781 | $0.01833 | $4.37M | — | -2.01% |
| 2026-07-05 | $0.018632 | $0.019067 | $0.018061 | $0.018707 | $2.66M | — | -0.00% |
| 2026-07-04 | $0.019054 | $0.019265 | $0.0183 | $0.018708 | $1.63M | — | -2.28% |
| 2026-07-03 | $0.018661 | $0.019567 | $0.018577 | $0.019143 | $2.83M | — | +3.50% |
| 2026-07-02 | $0.018252 | $0.018991 | $0.017901 | $0.018496 | $2.99M | — | +2.56% |
| 2026-07-01 | $0.017772 | $0.01844 | $0.017576 | $0.018035 | $1.90M | — | +1.62% |
| 2026-06-30 | $0.017472 | $0.018075 | $0.0173 | $0.017747 | $4.39M | — | +0.49% |
| 2026-06-29 | $0.018126 | $0.018536 | $0.017401 | $0.01766 | $2.49M | — | -1.50% |
| 2026-06-28 | $0.017965 | $0.01894 | $0.017212 | $0.017929 | $3.05M | — | +0.23% |
| 2026-06-27 | $0.018431 | $0.018431 | $0.01754 | $0.017887 | $3.46M | — | -2.00% |
| 2026-06-26 | $0.018026 | $0.018422 | $0.01789 | $0.018252 | $2.31M | — | +1.29% |
| 2026-06-25 | $0.017917 | $0.018932 | $0.017411 | $0.018019 | $2.14M | — | -0.65% |
| 2026-06-24 | $0.018389 | $0.018769 | $0.017138 | $0.018138 | $2.92M | — | -4.64% |
| 2026-06-23 | $0.01943 | $0.0195 | $0.018481 | $0.01902 | $229.38K | — | -0.70% |
| 2026-06-22 | $0.019767 | $0.019808 | $0.018768 | $0.019153 | $2.70M | — | -2.49% |
| 2026-06-21 | $0.020065 | $0.020223 | $0.01944 | $0.019643 | $1.85M | — | -1.73% |
| 2026-06-20 | $0.019776 | $0.02069 | $0.019452 | $0.019988 | $2.83M | — | +2.07% |
| 2026-06-19 | $0.01978 | $0.020114 | $0.019099 | $0.019584 | $1.81M | — | -0.98% |
| 2026-06-18 | $0.01858 | $0.0210 | $0.01858 | $0.019778 | $3.82M | — | +1.46% |
| 2026-06-17 | $0.01996 | $0.02046 | $0.019221 | $0.019494 | $320.18K | — | -3.06% |
| 2026-06-16 | $0.019904 | $0.020792 | $0.01971 | $0.020108 | $2.31M | — | +0.13% |
| 2026-06-15 | $0.02096 | $0.021057 | $0.019731 | $0.020082 | $2.51M | — | -0.26% |
| 2026-06-14 | $0.0200 | $0.02027 | $0.01943 | $0.020135 | $246.13K | — | +1.68% |
| 2026-06-13 | $0.020041 | $0.020145 | $0.0195 | $0.019803 | $1.47M | — | -1.09% |
| 2026-06-12 | $0.019642 | $0.020264 | $0.019568 | $0.02002 | $4.30M | — | +1.81% |
| 2026-06-11 | $0.019393 | $0.020091 | $0.019128 | $0.019665 | $2.86M | — | +4.59% |
| 2026-06-10 | $0.01956 | $0.01965 | $0.01846 | $0.018802 | $350.47K | — | -3.11% |
| 2026-06-09 | $0.02012 | $0.020224 | $0.01828 | $0.019406 | $3.99M | — | -2.99% |
| 2026-06-08 | $0.02025 | $0.02046 | $0.019499 | $0.020004 | $2.01M | — | -2.02% |
| 2026-06-07 | $0.020017 | $0.021743 | $0.019615 | $0.020417 | $2.88M | — | +2.72% |
| 2026-06-06 | $0.019596 | $0.02055 | $0.0194 | $0.019876 | $2.89M | — | -0.51% |
| 2026-06-05 | $0.020148 | $0.021063 | $0.018972 | $0.019978 | $4.85M | — | -8.17% |
| 2026-06-04 | $0.02314 | $0.02328 | $0.02116 | $0.021756 | $742.18K | — | -5.48% |
| 2026-06-03 | $0.02307 | $0.02443 | $0.02262 | $0.023018 | $700.62K | — | -1.60% |
| 2026-06-02 | $0.023753 | $0.02578 | $0.02254 | $0.023392 | $4.07M | — | -7.03% |
| 2026-06-01 | $0.0260 | $0.02696 | $0.0247 | $0.02516 | $472.68K | — | -3.19% |
| 2026-05-31 | $0.02649 | $0.02657 | $0.02536 | $0.025987 | $257.58K | — | -1.86% |
| 2026-05-30 | $0.02597 | $0.02716 | $0.02565 | $0.02648 | $390.50K | — | +0.86% |
| 2026-05-29 | $0.02636 | $0.02715 | $0.02515 | $0.026253 | $2.39M | — | -0.47% |
| 2026-05-28 | $0.02605 | $0.027483 | $0.02516 | $0.026378 | $3.47M | — | -3.39% |
| 2026-05-27 | $0.0281 | $0.02939 | $0.02705 | $0.027304 | $771.03K | — | -3.12% |
| 2026-05-26 | $0.02772 | $0.03006 | $0.02672 | $0.028185 | $2.46M | — | +1.72% |
| 2026-05-25 | $0.02588 | $0.02838 | $0.02571 | $0.027708 | $573.15K | — | +7.23% |
| 2026-05-24 | $0.02676 | $0.02694 | $0.02532 | $0.025841 | $391.41K | — | -2.42% |
| 2026-05-23 | $0.02591 | $0.02778 | $0.0253 | $0.02648 | $2.06M | — | +2.29% |
| 2026-05-22 | $0.02539 | $0.02759 | $0.02518 | $0.025887 | $742.75K | — | +1.96% |
| 2026-05-21 | $0.02505 | $0.02583 | $0.02496 | $0.025389 | $271.73K | — | +0.70% |
| 2026-05-20 | $0.025274 | $0.027004 | $0.024921 | $0.025214 | $3.07M | — | +0.80% |
| 2026-05-19 | $0.024955 | $0.025304 | $0.024591 | $0.025014 | $1.77M | — | -0.40% |
| 2026-05-18 | $0.0247 | $0.02549 | $0.02445 | $0.025115 | $1.62M | — | +1.40% |
| 2026-05-17 | $0.025501 | $0.02569 | $0.024101 | $0.024768 | $3.30M | — | -2.88% |
| 2026-05-16 | $0.025823 | $0.025996 | $0.02515 | $0.025503 | $1.62M | — | -5.42% |
| 2026-05-15 | $0.02795 | $0.02819 | $0.02659 | $0.026964 | $512.52K | — | -3.55% |
| 2026-05-14 | $0.02744 | $0.02943 | $0.02686 | $0.027957 | $774.62K | — | +1.92% |
| 2026-05-13 | $0.02894 | $0.02952 | $0.02726 | $0.027429 | $595.81K | — | -5.18% |
| 2026-05-12 | $0.02843 | $0.02987 | $0.02792 | $0.028929 | $947.38K | — | +1.78% |
| 2026-05-11 | $0.02869 | $0.029449 | $0.02793 | $0.028422 | $3.62M | — | -0.73% |
| 2026-05-10 | $0.028208 | $0.03039 | $0.02744 | $0.028631 | $4.46M | — | +5.50% |
| 2026-05-09 | $0.02757 | $0.0279 | $0.02674 | $0.027138 | $348.93K | — | -0.10% |
| 2026-05-08 | $0.026982 | $0.027991 | $0.026838 | $0.027164 | $2.38M | — | +4.55% |
| 2026-05-07 | $0.02652 | $0.02669 | $0.02562 | $0.025983 | $430.38K | — | -0.24% |
| 2026-05-06 | $0.026276 | $0.026698 | $0.025708 | $0.026046 | $7.59M | — | -0.25% |
| 2026-05-05 | $0.02503 | $0.02667 | $0.024901 | $0.026111 | $4.57M | — | +5.24% |
| 2026-05-04 | $0.024632 | $0.02545 | $0.024405 | $0.02481 | $1.95M | — | +0.90% |
| 2026-05-03 | $0.024631 | $0.025318 | $0.023812 | $0.024589 | $2.57M | — | -0.46% |
| 2026-05-02 | $0.02457 | $0.025178 | $0.024383 | $0.024703 | $1.85M | — | +1.19% |
| 2026-05-01 | $0.024241 | $0.024587 | $0.02406 | $0.024413 | $2.44M | — | +0.88% |
| 2026-04-30 | $0.024191 | $0.024549 | $0.024005 | $0.024199 | $1.91M | — | -0.14% |
| 2026-04-29 | $0.02452 | $0.02472 | $0.023918 | $0.024233 | $2.21M | — | -1.33% |
| 2026-04-28 | $0.024455 | $0.025404 | $0.024402 | $0.02456 | $2.18M | — | +0.10% |
| 2026-04-27 | $0.024382 | $0.024723 | $0.024251 | $0.024535 | $1.76M | — | -0.37% |
| 2026-04-26 | $0.02504 | $0.02542 | $0.02425 | $0.024626 | $1.98M | — | -1.07% |
| 2026-04-25 | $0.02493 | $0.0253 | $0.02453 | $0.024893 | $1.21M | — | -0.02% |
| 2026-04-24 | $0.024847 | $0.025628 | $0.024585 | $0.024897 | $2.89M | — | +0.43% |
| 2026-04-23 | $0.024767 | $0.024865 | $0.024293 | $0.024791 | $5.95M | — | +0.24% |
| 2026-04-22 | $0.025357 | $0.025457 | $0.024293 | $0.024731 | $2.03M | — | -1.07% |
| 2026-04-21 | $0.02499 | $0.025481 | $0.02432 | $0.024999 | $1.57M | — | +0.59% |
| 2026-04-20 | $0.024995 | $0.025616 | $0.024557 | $0.024853 | $4.12M | — | +0.49% |
| 2026-04-19 | $0.025009 | $0.025328 | $0.024145 | $0.024731 | $2.76M | — | -0.93% |
| 2026-04-18 | $0.02532 | $0.02547 | $0.02442 | $0.024963 | $1.73M | — | -2.41% |
| 2026-04-17 | $0.026174 | $0.026527 | $0.025196 | $0.02558 | $2.92M | — | -1.45% |
| 2026-04-16 | $0.02542 | $0.026932 | $0.02516 | $0.025957 | $2.53M | — | +2.90% |
| 2026-04-15 | $0.024361 | $0.025681 | $0.024352 | $0.025226 | $4.69M | — | +4.26% |
| 2026-04-14 | $0.02428 | $0.02445 | $0.023775 | $0.024194 | $2.16M | — | -1.13% |
| 2026-04-13 | $0.02361 | $0.02476 | $0.0235 | $0.024471 | $1.86M | — | +3.12% |
| 2026-04-12 | $0.023523 | $0.02403 | $0.023358 | $0.023731 | $2.19M | — | -0.40% |
| 2026-04-11 | $0.02397 | $0.024447 | $0.023486 | $0.023826 | $2.24M | — | -1.58% |
| 2026-04-10 | $0.024492 | $0.024686 | $0.02386 | $0.024208 | $2.03M | — | -0.71% |
| 2026-04-09 | $0.024343 | $0.0247 | $0.023936 | $0.02438 | $2.67M | — | +1.22% |
| 2026-04-08 | $0.024451 | $0.024504 | $0.02373 | $0.024087 | $2.85M | — | -2.74% |
| 2026-04-07 | $0.023529 | $0.02522 | $0.023471 | $0.024766 | $1.99M | — | +4.91% |
| 2026-04-06 | $0.024255 | $0.024299 | $0.023347 | $0.023606 | $5.50M | — | -2.03% |
| 2026-04-05 | $0.023531 | $0.02467 | $0.023388 | $0.024096 | $2.23M | — | +1.04% |
| 2026-04-04 | $0.0241 | $0.024417 | $0.02381 | $0.023848 | $1.27M | — | -0.72% |
| 2026-04-03 | $0.02369 | $0.02447 | $0.02365 | $0.024021 | $1.20M | — | +0.90% |
| 2026-04-02 | $0.023578 | $0.024581 | $0.023524 | $0.023807 | $4.67M | — | -1.83% |
| 2026-04-01 | $0.02413 | $0.02512 | $0.0240 | $0.024251 | $1.02M | — | -1.17% |
| 2026-03-31 | $0.023717 | $0.025105 | $0.023712 | $0.024539 | $3.11M | — | +3.53% |
| 2026-03-30 | $0.024165 | $0.024253 | $0.023429 | $0.023702 | $2.02M | — | +1.37% |
| 2026-03-29 | $0.02369 | $0.02386 | $0.02296 | $0.023383 | $332.61K | — | -0.88% |
| 2026-03-28 | $0.024172 | $0.02424 | $0.02341 | $0.023591 | $1.50M | — | -1.61% |
| 2026-03-27 | $0.023752 | $0.02433 | $0.02342 | $0.023976 | $1.98M | — | -0.02% |
| 2026-03-26 | $0.024198 | $0.02455 | $0.0236 | $0.023981 | $2.48M | — | -5.95% |
| 2026-03-25 | $0.02525 | $0.02567 | $0.02516 | $0.025499 | $552.02K | — | +0.81% |
| 2026-03-24 | $0.0253 | $0.0255 | $0.02471 | $0.025293 | $1.66M | — | +0.58% |
| 2026-03-23 | $0.02505 | $0.0255 | $0.02479 | $0.025146 | $2.93M | — | +1.73% |
| 2026-03-22 | $0.02519 | $0.02547 | $0.02419 | $0.024719 | $1.93M | — | -1.18% |
| 2026-03-21 | $0.0261 | $0.026198 | $0.02459 | $0.025015 | $2.03M | — | -4.26% |
| 2026-03-20 | $0.02573 | $0.02663 | $0.0257 | $0.026128 | $1.26M | — | +1.13% |
| 2026-03-19 | $0.025771 | $0.026753 | $0.02553 | $0.025836 | $2.29M | — | -3.15% |
| 2026-03-18 | $0.02786 | $0.02829 | $0.02633 | $0.026677 | $731.50K | — | -4.22% |
| 2026-03-17 | $0.02808 | $0.02829 | $0.02719 | $0.027853 | $1.04M | — | -0.60% |
| 2026-03-16 | $0.02693 | $0.02844 | $0.02666 | $0.028021 | $3.03M | — | +2.90% |
| 2026-03-15 | $0.02619 | $0.02723 | $0.02599 | $0.02723 | $2.67M | — | +2.95% |
| 2026-03-14 | $0.0268 | $0.02701 | $0.02586 | $0.026451 | $2.18M | — | -0.78% |
| 2026-03-13 | $0.02769 | $0.02926 | $0.026659 | $0.026659 | $3.25M | — | -3.31% |
| 2026-03-12 | $0.02594 | $0.029626 | $0.02546 | $0.027571 | $8.27M | — | +5.23% |
| 2026-03-11 | $0.025683 | $0.027028 | $0.025318 | $0.026202 | $2.78M | — | +3.38% |
| 2026-03-10 | $0.025655 | $0.02622 | $0.02479 | $0.025345 | $2.03M | — | -0.19% |
| 2026-03-09 | $0.025391 | $0.0259 | $0.0250 | $0.025393 | $1.68M | — | +1.20% |
| 2026-03-08 | $0.025063 | $0.02563 | $0.0245 | $0.025093 | $2.09M | — | +0.06% |
| 2026-03-07 | $0.02523 | $0.02563 | $0.024603 | $0.025077 | $1.50M | — | -1.50% |
| 2026-03-06 | $0.02627 | $0.02639 | $0.02524 | $0.025459 | $1.10M | — | -3.11% |
| 2026-03-05 | $0.02677 | $0.0270 | $0.02583 | $0.026277 | $522.21K | — | -1.02% |
| 2026-03-04 | $0.027063 | $0.027167 | $0.02625 | $0.026547 | $1.95M | — | +1.96% |
| 2026-03-03 | $0.02607 | $0.02647 | $0.02529 | $0.026038 | $476.32K | — | +0.18% |
| 2026-03-02 | $0.02563 | $0.0270 | $0.02537 | $0.025992 | $2.13M | — | +1.50% |
| 2026-03-01 | $0.02655 | $0.02731 | $0.02502 | $0.025608 | $585.40K | — | -2.46% |
| 2026-02-28 | $0.02602 | $0.02665 | $0.02447 | $0.026255 | $1.85M | — | +0.39% |
| 2026-02-27 | $0.02671 | $0.02754 | $0.02563 | $0.026152 | $519.60K | — | -1.77% |
| 2026-02-26 | $0.026823 | $0.027534 | $0.026098 | $0.026624 | $3.73M | — | -4.15% |
| 2026-02-25 | $0.02571 | $0.02907 | $0.02559 | $0.027777 | $926.46K | — | +7.96% |
| 2026-02-24 | $0.02604 | $0.02635 | $0.02537 | $0.025729 | $674.14K | — | -1.20% |
| 2026-02-23 | $0.02673 | $0.02689 | $0.02559 | $0.026041 | $1.74M | — | -1.42% |
| 2026-02-22 | $0.026759 | $0.027004 | $0.02562 | $0.026417 | $1.77M | — | -5.49% |
| 2026-02-21 | $0.02724 | $0.0297 | $0.02724 | $0.02795 | $1.71M | — | +2.66% |
| 2026-02-20 | $0.02647 | $0.02738 | $0.02597 | $0.027227 | $493.41K | — | +1.28% |
| 2026-02-19 | $0.026309 | $0.02718 | $0.026039 | $0.026882 | $1.67M | — | +1.26% |
| 2026-02-18 | $0.02776 | $0.027772 | $0.026143 | $0.026549 | $1.54M | — | -4.36% |
| 2026-02-17 | $0.027854 | $0.02822 | $0.027228 | $0.027759 | $1.02M | — | -0.78% |
| 2026-02-16 | $0.02778 | $0.02842 | $0.02737 | $0.027977 | $1.15M | — | +0.94% |
| 2026-02-15 | $0.02793 | $0.028527 | $0.02725 | $0.027717 | $1.51M | — | -4.60% |
| 2026-02-14 | $0.02754 | $0.02945 | $0.02754 | $0.029054 | $433.77K | — | +5.46% |
| 2026-02-13 | $0.0268 | $0.02788 | $0.02618 | $0.02755 | $369.78K | — | +1.98% |
| 2026-02-12 | $0.0265 | $0.02763 | $0.02591 | $0.027016 | $1.52M | — | +2.78% |
| 2026-02-11 | $0.02653 | $0.02692 | $0.02549 | $0.026285 | $1.40M | — | -0.43% |
| 2026-02-10 | $0.02715 | $0.0273 | $0.02623 | $0.026398 | $483.05K | — | -1.99% |
| 2026-02-09 | $0.0275 | $0.02771 | $0.02642 | $0.026934 | $1.64M | — | -1.29% |
| 2026-02-08 | $0.027787 | $0.02811 | $0.026464 | $0.027285 | $2.22M | — | -2.40% |
| 2026-02-07 | $0.02853 | $0.02889 | $0.02731 | $0.027956 | $2.12M | — | -1.73% |
| 2026-02-06 | $0.02478 | $0.02947 | $0.02261 | $0.028449 | $3.61M | — | +14.95% |
| 2026-02-05 | $0.02909 | $0.02947 | $0.02404 | $0.024749 | $2.43M | — | -14.91% |
| 2026-02-04 | $0.02966 | $0.03034 | $0.02834 | $0.029085 | $1.03M | — | -1.94% |
| 2026-02-03 | $0.03047 | $0.03099 | $0.02834 | $0.02966 | $1.21M | — | -2.88% |
| 2026-02-02 | $0.02966 | $0.0311 | $0.02878 | $0.030541 | $2.32M | — | +3.25% |
| 2026-02-01 | $0.03026 | $0.03133 | $0.02902 | $0.029581 | $1.06M | — | -2.05% |
| 2026-01-31 | $0.03307 | $0.03308 | $0.02683 | $0.030201 | $4.89M | — | -8.71% |
| 2026-01-30 | $0.03401 | $0.03419 | $0.03221 | $0.033084 | $1.21M | — | -1.49% |
| 2026-01-29 | $0.03697 | $0.03701 | $0.03305 | $0.033584 | $3.12M | — | -9.19% |
| 2026-01-28 | $0.03668 | $0.0372 | $0.03549 | $0.036983 | $798.02K | — | +2.10% |
| 2026-01-27 | $0.036071 | $0.0371 | $0.03557 | $0.036222 | $2.83M | — | +0.41% |
| 2026-01-26 | $0.03496 | $0.03711 | $0.03491 | $0.036076 | $2.53M | — | +3.20% |
| 2026-01-25 | $0.03655 | $0.03674 | $0.03431 | $0.034957 | $701.31K | — | -3.31% |
| 2026-01-24 | $0.03641 | $0.036802 | $0.0358 | $0.036154 | $1.80M | — | -1.06% |
| 2026-01-23 | $0.0365 | $0.037651 | $0.03624 | $0.036543 | $1.88M | — | -0.66% |
| 2026-01-22 | $0.03629 | $0.03773 | $0.03601 | $0.036786 | $3.40M | — | +0.76% |
| 2026-01-21 | $0.03743 | $0.03787 | $0.035747 | $0.03651 | $4.50M | — | +1.26% |
| 2026-01-20 | $0.03857 | $0.03912 | $0.03574 | $0.036056 | $1.47M | — | -6.55% |
| 2026-01-19 | $0.04035 | $0.04035 | $0.03501 | $0.038581 | $2.87M | — | -4.39% |
| 2026-01-18 | $0.04272 | $0.04335 | $0.04028 | $0.040353 | $1.00M | — | -5.25% |
| 2026-01-17 | $0.04158 | $0.04448 | $0.04145 | $0.042591 | $4.44M | — | +2.60% |
| 2026-01-16 | $0.04084 | $0.04206 | $0.03936 | $0.041511 | $929.27K | — | +3.04% |
| 2026-01-15 | $0.04217 | $0.04233 | $0.04005 | $0.040288 | $3.87M | — | -3.22% |
| 2026-01-14 | $0.04354 | $0.04392 | $0.041629 | $0.041629 | $4.26M | — | -4.07% |
| 2026-01-13 | $0.04066 | $0.04435 | $0.04053 | $0.043396 | $4.21M | — | +6.81% |
| 2026-01-12 | $0.04173 | $0.04314 | $0.04034 | $0.040629 | $1.58M | — | -4.04% |
| 2026-01-11 | $0.042003 | $0.04315 | $0.04071 | $0.042338 | $3.82M | — | +1.33% |
| 2026-01-10 | $0.04246 | $0.04282 | $0.04103 | $0.041781 | $2.36M | — | -1.63% |
| 2026-01-09 | $0.04054 | $0.04513 | $0.04027 | $0.042471 | $6.15M | — | +4.92% |
| 2026-01-08 | $0.04073 | $0.04154 | $0.03898 | $0.04048 | $983.70K | — | -0.64% |
| 2026-01-07 | $0.04252 | $0.04264 | $0.04006 | $0.040741 | $3.31M | — | -4.26% |
| 2026-01-06 | $0.0417 | $0.04403 | $0.04041 | $0.042556 | $1.88M | — | +0.76% |
| 2026-01-05 | $0.04082 | $0.042237 | $0.039988 | $0.042237 | $5.18M | — | +3.49% |
| 2026-01-04 | $0.03846 | $0.04131 | $0.03834 | $0.040811 | $4.87M | — | +6.11% |
| 2026-01-03 | $0.03725 | $0.03898 | $0.03628 | $0.038461 | $1.61M | — | +3.50% |
| 2026-01-02 | $0.036227 | $0.03844 | $0.036159 | $0.037161 | $4.99M | — | +2.82% |
| 2026-01-01 | $0.03321 | $0.03622 | $0.0330 | $0.036143 | $2.88M | — | +8.90% |
Frequently asked questions
What was the The Graph price on January 1, 2026?
GRT opened 2026-01-01 at $0.03321 and closed that day at $0.036143.
What was the highest price of The Graph in 2026?
The highest was $0.04513 on 2026-01-09; the lowest was $0.012615 on 2026-08-16.
How much did The Graph change in 2026?
GRT has moved -18.12% in 2026, from $0.03321 to $0.027192 (the year is not over).
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.