GRAM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.151 | 0.00 | 0.00% | 0.151 | 0.156 | 0.151 | 124,968 |
Jun 25 2024 | 0.151 | -0.006 | -3.82% | 0.157 | 0.157 | 0.15 | 59,873 |
Jun 24 2024 | 0.157 | 0.002 | 1.29% | 0.151 | 0.1575 | 0.15 | 452,708 |
Jun 21 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.16 | 0.151 | 32,585 |
Jun 20 2024 | 0.16 | -0.0095 | -5.60% | 0.151 | 0.165 | 0.151 | 226,790 |
Jun 18 2024 | 0.1695 | 0.00 | 0.00% | 0.169 | 0.1695 | 0.15 | 85,313 |
Jun 17 2024 | 0.1695 | -0.0165 | -8.87% | 0.198 | 0.198 | 0.15 | 749,165 |
Jun 14 2024 | 0.186 | 0.006 | 3.33% | 0.17 | 0.19 | 0.1695 | 497,201 |
Jun 13 2024 | 0.18 | -0.005 | -2.70% | 0.179 | 0.195 | 0.1725 | 420,141 |
Jun 12 2024 | 0.185 | 0.0005 | 0.27% | 0.18 | 0.189 | 0.18 | 128,586 |
Jun 11 2024 | 0.1845 | -0.0059 | -3.10% | 0.19 | 0.19 | 0.18 | 142,604 |
Jun 10 2024 | 0.1904 | -0.0096 | -4.80% | 0.1925 | 0.20 | 0.18 | 215,770 |
Jun 07 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 25,305 |
Jun 06 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.209 | 0.19 | 6,006 |
Jun 05 2024 | 0.20 | 0.00181 | 0.91% | 0.2025 | 0.2025 | 0.19 | 46,037 |
Jun 04 2024 | 0.198188 | 0.00719 | 3.76% | 0.2023 | 0.2023 | 0.19 | 43,058 |
Jun 03 2024 | 0.191 | -0.019 | -9.05% | 0.206 | 0.206 | 0.191 | 135,936 |
May 31 2024 | 0.21 | 0.015 | 7.69% | 0.195 | 0.2175 | 0.19 | 133,457 |
May 30 2024 | 0.195 | 0.00 | 0.00% | 0.21 | 0.21 | 0.195 | 268,490 |
May 29 2024 | 0.195 | 0.008 | 4.28% | 0.19 | 0.21 | 0.19 | 38,841 |
May 28 2024 | 0.187 | -0.0425 | -18.52% | 0.23 | 0.23 | 0.187 | 217,100 |
May 24 2024 | 0.2295 | 0.0295 | 14.75% | 0.20 | 0.2295 | 0.19 | 129,289 |
May 23 2024 | 0.20 | -0.015 | -6.98% | 0.217813 | 0.23 | 0.18 | 344,974 |
May 22 2024 | 0.215 | -0.015 | -6.52% | 0.2005 | 0.22 | 0.2005 | 84,692 |
May 21 2024 | 0.23 | 0.01 | 4.55% | 0.21 | 0.2375 | 0.21 | 39,161 |
May 20 2024 | 0.22 | -0.015 | -6.38% | 0.23 | 0.245 | 0.22 | 210,559 |
May 17 2024 | 0.235 | 0.0075 | 3.30% | 0.226 | 0.2495 | 0.22 | 157,019 |
May 16 2024 | 0.2275 | 0.00 | 0.00% | 0.23 | 0.255 | 0.205 | 269,583 |
May 15 2024 | 0.2275 | -0.002 | -0.87% | 0.25 | 0.25 | 0.205 | 29,198 |
May 14 2024 | 0.2295 | -0.0105 | -4.38% | 0.22 | 0.24 | 0.1925 | 350,313 |
May 13 2024 | 0.24 | -0.01 | -4.00% | 0.272 | 0.272 | 0.24 | 65,636 |
May 10 2024 | 0.25 | -0.00505 | -1.98% | 0.25 | 0.265 | 0.25 | 49,207 |
May 09 2024 | 0.25505 | -0.00495 | -1.90% | 0.26 | 0.26 | 0.25 | 240,826 |
May 08 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.2425 | 142,237 |
May 07 2024 | 0.26 | 0.0155 | 6.34% | 0.25 | 0.2695 | 0.245 | 271,576 |
May 06 2024 | 0.2445 | 0.0145 | 6.30% | 0.23 | 0.2495 | 0.23 | 265,365 |
May 03 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.24 | 0.218 | 176,777 |
May 02 2024 | 0.23 | -0.0085 | -3.56% | 0.202 | 0.25 | 0.202 | 176,309 |
May 01 2024 | 0.2385 | -0.0215 | -8.27% | 0.23 | 0.27 | 0.205 | 1,398,530 |
Apr 30 2024 | 0.26 | 0.082 | 46.07% | 0.178 | 0.28 | 0.1705 | 2,925,594 |
Apr 29 2024 | 0.178 | -0.005 | -2.73% | 0.1835 | 0.1835 | 0.17 | 415,879 |
Apr 26 2024 | 0.183 | 0.003 | 1.67% | 0.17 | 0.188 | 0.17 | 348,485 |
Apr 25 2024 | 0.18 | -0.023 | -11.33% | 0.2055 | 0.2055 | 0.171 | 711,651 |
Apr 24 2024 | 0.203 | -0.006 | -2.87% | 0.209 | 0.209 | 0.20 | 187,704 |
Apr 23 2024 | 0.209 | 0.003 | 1.46% | 0.209 | 0.209 | 0.20 | 202,254 |
Apr 22 2024 | 0.206 | -0.024 | -10.43% | 0.23 | 0.23 | 0.206 | 455,663 |
Apr 19 2024 | 0.23 | 0.01 | 4.55% | 0.213 | 0.25 | 0.213 | 211,591 |
Apr 18 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.23 | 0.215 | 323,616 |
Apr 17 2024 | 0.23 | -0.0075 | -3.16% | 0.2375 | 0.245 | 0.225 | 186,225 |
Apr 16 2024 | 0.2375 | -0.0125 | -5.00% | 0.24 | 0.24 | 0.232 | 193,577 |
Apr 15 2024 | 0.25 | -0.015 | -5.66% | 0.2899 | 0.2899 | 0.2425 | 269,159 |
Apr 12 2024 | 0.265 | -0.015 | -5.36% | 0.255 | 0.3175 | 0.254 | 91,295 |
Apr 11 2024 | 0.28 | 0.0276 | 10.94% | 0.252394 | 0.28 | 0.2424 | 170,095 |
Apr 10 2024 | 0.2524 | -0.0176 | -6.52% | 0.27 | 0.27 | 0.245 | 247,474 |
Apr 09 2024 | 0.27 | -0.0175 | -6.09% | 0.29 | 0.29 | 0.258 | 219,019 |
Apr 08 2024 | 0.2875 | -0.0125 | -4.17% | 0.30 | 0.30 | 0.2725 | 106,510 |
Apr 05 2024 | 0.30 | 0.02 | 7.14% | 0.281 | 0.30 | 0.281 | 90,605 |
Apr 04 2024 | 0.28 | -0.0425 | -13.18% | 0.34 | 0.34 | 0.28 | 76,290 |
Apr 03 2024 | 0.3225 | 0.0325 | 11.21% | 0.29 | 0.36 | 0.29 | 616,066 |
Apr 02 2024 | 0.29 | -0.0075 | -2.52% | 0.25 | 0.30 | 0.25 | 205,162 |
Apr 01 2024 | 0.2975 | 0.0005 | 0.17% | 0.2985 | 0.30 | 0.2425 | 70,741 |