Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.299E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732924931 | GRAP/ETH | https://gate.io/trade/GRAP_ETH | ETH | 1 | https://gate.io/trade/GRAP_ETH | 0 | 11 hours ago |
| 0.02688 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1732924931 | GRAP/USDT | https://gate.io/trade/GRAP_USDT | USDT | 2 | https://gate.io/trade/GRAP_USDT | 0 | 11 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04326644 | 0.00422344 | 9.76146870415 | 0.0394327 | 0.04784931 | 0 | CX |
| 4 | 0.03266712 | 0.01482276 | 45.3751662222 | 0.03069796 | 0.04784931 | 0 | CX |
| 12 | 0.02894847 | 0.01854141 | 64.0497062539 | 0.0288717 | 0.04784931 | 0 | CX |
| 26 | 0.04892878 | -0.0014389 | -2.94080498226 | 0.02801514 | 0.05048849 | 0 | CX |
| 52 | 0.02633462 | 0.02115526 | 80.3325052725 | 0.02607054 | 0.05316014 | 0 | CX |
| 156 | 0.13386103 | -0.08637115 | -64.5229982169 | 0.01150342 | 0.28797403 | 3731.17399567 | CX |
| 260 | 0.220638 | -0.17314812 | -78.4761101895 | 0.01150342 | 0.36559758 | 8463.8141396 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.0466993 | 0.0001825 | 0.39 | 0.04652225 | 0.04739245 | 0.04598667 | 0 |
| 1732837800 | 0.0465168 | -0.001101 | -2.31 | 0.047427 | 0.04752651 | 0.0459316 | 0 |
| 1732751400 | 0.04761731 | 0.00441011 | 10.21 | 0.04330762 | 0.04784931 | 0.04288687 | 0 |
| 1732665000 | 0.0432072 | -0.001147 | -2.59 | 0.04433499 | 0.04496748 | 0.04227348 | 0 |
| 1732578600 | 0.04435448 | 0.0006747 | 1.54 | 0.04044592 | 0.0459668 | 0.0394327 | 0 |
| 1732492200 | 0.04367978 | -0.000496 | -1.12 | 0.04437033 | 0.04485265 | 0.04276126 | 0 |
| 1732405800 | 0.04417574 | 0.00099335 | 2.30 | 0.04326644 | 0.04545824 | 0.04316486 | 0 |
| 1732319400 | 0.04318239 | -0.000639 | -1.46 | 0.04368329 | 0.04454764 | 0.04247639 | 0 |
| 1732233000 | 0.04382137 | 0.00385413 | 9.64 | 0.03994918 | 0.04396855 | 0.03945361 | 0 |
| 1732146600 | 0.03996724 | -0.000475 | -1.17 | 0.04044592 | 0.04106009 | 0.0394327 | 0 |
| 1732060200 | 0.04044254 | -0.001359 | -3.25 | 0.04177584 | 0.04177584 | 0.03994957 | 0 |
| 1731973800 | 0.04180169 | 0.00189914 | 4.76 | 0.0399158 | 0.04180169 | 0.03918355 | 0 |
| 1731887400 | 0.03990255 | -0.000727 | -1.79 | 0.04074482 | 0.04103839 | 0.03961456 | 0 |
| 1731801000 | 0.04062908 | 0.00041958 | 1.04 | 0.04008571 | 0.04180311 | 0.03993554 | 0 |
| 1731714600 | 0.0402095 | 0.00048518 | 1.22 | 0.0399158 | 0.04067104 | 0.03917537 | 0 |
| 1731628200 | 0.03972432 | -0.001777 | -4.28 | 0.04145979 | 0.0421189 | 0.03945894 | 0 |
| 1731541800 | 0.04150175 | -0.000725 | -1.72 | 0.04215488 | 0.04334827 | 0.04054438 | 0 |
| 1731455400 | 0.04222633 | -0.001477 | -3.38 | 0.04359119 | 0.04468417 | 0.04178857 | 0 |
| 1731369000 | 0.04370355 | 0.00230637 | 5.57 | 0.0413495 | 0.04395569 | 0.0405249 | 0 |
| 1731282600 | 0.04139718 | 0.00063742 | 1.56 | 0.04049021 | 0.04216865 | 0.0401943 | 0 |
| 1731196200 | 0.04075976 | 0.00231885 | 6.03 | 0.03846858 | 0.04101137 | 0.03846196 | 0 |
| 1731109800 | 0.03844091 | 0.00075861 | 2.01 | 0.03807953 | 0.03877489 | 0.03755175 | 0 |
| 1731023400 | 0.0376823 | 0.00230872 | 6.53 | 0.0352342 | 0.03792261 | 0.03513366 | 0 |
| 1730937000 | 0.03537358 | 0.00384296 | 12.19 | 0.03152036 | 0.03564365 | 0.03150802 | 0 |
| 1730850600 | 0.03153062 | 0.00045413 | 1.46 | 0.03127836 | 0.03219012 | 0.03093919 | 0 |
| 1730764200 | 0.03107649 | -0.000843 | -2.64 | 0.03331311 | 0.03422865 | 0.03069796 | 0 |
| 1730677800 | 0.03191967 | -0.000388 | -1.20 | 0.03239783 | 0.03240147 | 0.03131811 | 0 |
| 1730591400 | 0.03230781 | -0.000311 | -0.95 | 0.03266712 | 0.03275896 | 0.03216661 | 0 |
| 1730505000 | 0.03261931 | -8.5E-5 | -0.26 | 0.03275402 | 0.03358252 | 0.03212569 | 0 |
| 1730418600 | 0.03270414 | -0.00185 | -5.35 | 0.0345482 | 0.03464666 | 0.03255268 | 0 |
| 1730332200 | 0.03455443 | 0.00032682 | 0.95 | 0.03422254 | 0.03530279 | 0.03384869 | 0 |
| 1730245800 | 0.03422761 | 0.00090476 | 2.72 | 0.03331311 | 0.03482047 | 0.03326713 | 0 |
| 1730159400 | 0.03332285 | 0.00076914 | 2.36 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1730073000 | 0.03255371 | 0.00034449 | 1.07 | 0.03217051 | 0.03277065 | 0.03199281 | 0 |
| 1729986600 | 0.03220922 | 0.00085617 | 2.73 | 0.03165559 | 0.03248682 | 0.03154894 | 0 |
| 1729900200 | 0.03135305 | -0.001531 | -4.66 | 0.03293965 | 0.03322803 | 0.03104999 | 0 |
| 1729813800 | 0.03288444 | 0.0001247 | 0.38 | 0.03272674 | 0.03321867 | 0.03259165 | 0 |
| 1729727400 | 0.03275974 | -0.001315 | -3.86 | 0.03403431 | 0.0340664 | 0.03194318 | 0 |
| 1729641000 | 0.03407445 | -0.000562 | -1.62 | 0.03468278 | 0.03468278 | 0.03386259 | 0 |
| 1729554600 | 0.03463627 | -0.000967 | -2.72 | 0.03569729 | 0.03591579 | 0.03451923 | 0 |
| 1729468200 | 0.03560286 | 0.00119781 | 3.48 | 0.03443207 | 0.0357664 | 0.034248 | 0 |
| 1729381800 | 0.03440505 | 7.9E-5 | 0.23 | 0.03431061 | 0.03458145 | 0.03420033 | 0 |
| 1729295400 | 0.03432581 | 0.00051583 | 1.53 | 0.02981529 | 0.03475292 | 0.02940948 | 0 |
| 1729209000 | 0.03380998 | -9.7E-5 | -0.29 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1729122600 | 0.03390688 | 0.00016172 | 0.48 | 0.03385466 | 0.03434504 | 0.03367761 | 0 |
| 1729036200 | 0.03374516 | -0.000397 | -1.16 | 0.03415239 | 0.03484424 | 0.0330854 | 0 |
| 1728949800 | 0.03414187 | 0.00208385 | 6.50 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1728863400 | 0.03205802 | -0.000113 | -0.35 | 0.03220233 | 0.0322452 | 0.03165598 | 0 |
| 1728777000 | 0.0321709 | 0.00055428 | 1.75 | 0.03168196 | 0.03231769 | 0.03163896 | 0 |
| 1728690600 | 0.03161662 | 0.00066418 | 2.15 | 0.0309475 | 0.03208685 | 0.03092022 | 0 |
| 1728604200 | 0.03095244 | 0.0001881 | 0.61 | 0.03080253 | 0.03133603 | 0.0302728 | 0 |
| 1728517800 | 0.03076434 | -0.000944 | -2.98 | 0.03166546 | 0.0320536 | 0.03057001 | 0 |
| 1728431400 | 0.03170859 | 0.0001768 | 0.56 | 0.03155452 | 0.0319576 | 0.03125692 | 0 |
| 1728345000 | 0.03153179 | -0.000159 | -0.50 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1728258600 | 0.03169105 | 0.00031722 | 1.01 | 0.03131161 | 0.03188135 | 0.03127784 | 0 |
| 1728172200 | 0.03137383 | 9.0E-6 | 0.03 | 0.03143541 | 0.03153062 | 0.03105311 | 0 |
| 1728085800 | 0.03136448 | 0.00083461 | 2.73 | 0.03055079 | 0.03169222 | 0.03040153 | 0 |
| 1727999400 | 0.03052987 | -0.000142 | -0.46 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1727913000 | 0.03067159 | -0.001173 | -3.68 | 0.03182926 | 0.03245122 | 0.03060508 | 0 |
| 1727826600 | 0.03184472 | -0.001857 | -5.51 | 0.03381193 | 0.03450767 | 0.03151776 | 0 |
| 1727740200 | 0.03370177 | -0.000768 | -2.23 | 0.03454053 | 0.03455638 | 0.03345262 | 0 |
| 1727653800 | 0.03446987 | -0.000287 | -0.83 | 0.03476201 | 0.03485437 | 0.03424605 | 0 |
| 1727567400 | 0.03475734 | -0.000285 | -0.81 | 0.03506247 | 0.03513639 | 0.03447481 | 0 |
| 1727481000 | 0.03504208 | 0.00088449 | 2.59 | 0.03415135 | 0.03543061 | 0.03398833 | 0 |
| 1727394600 | 0.03415759 | 0.00070471 | 2.11 | 0.03354797 | 0.03461835 | 0.03324699 | 0 |
| 1727308200 | 0.03345288 | -0.001038 | -3.01 | 0.03443752 | 0.03461367 | 0.03324439 | 0 |
| 1727221800 | 0.03449065 | 8.2E-5 | 0.24 | 0.03439972 | 0.03469421 | 0.03371827 | 0 |
| 1727135400 | 0.03440882 | 0.00086605 | 2.58 | 0.02981529 | 0.03508001 | 0.02940948 | 0 |
| 1727049000 | 0.03354277 | -0.000479 | -1.41 | 0.03398002 | 0.03405458 | 0.03284339 | 0 |
| 1726962600 | 0.03402197 | 0.00084136 | 2.54 | 0.03324751 | 0.03405042 | 0.03288821 | 0 |
| 1726876200 | 0.03318061 | 0.00113403 | 3.54 | 0.0320245 | 0.03340079 | 0.03170014 | 0 |
| 1726789800 | 0.03204658 | 0.00145786 | 4.77 | 0.03094386 | 0.03233236 | 0.03087255 | 0 |
| 1726703400 | 0.03058872 | 0.00022109 | 0.73 | 0.03039634 | 0.0306564 | 0.02961187 | 0 |
| 1726617000 | 0.03036763 | 0.00047427 | 1.59 | 0.02981529 | 0.03105779 | 0.02940948 | 0 |
| 1726530600 | 0.02989336 | -0.000217 | -0.72 | 0.03015108 | 0.03031151 | 0.02930868 | 0 |
| 1726444200 | 0.03011056 | -0.001289 | -4.11 | 0.03140761 | 0.03155504 | 0.02999663 | 0 |
| 1726357800 | 0.03139929 | -0.00033 | -1.04 | 0.03172028 | 0.03172028 | 0.03108416 | 0 |
| 1726271400 | 0.0317295 | 0.00102595 | 3.34 | 0.03066887 | 0.03199073 | 0.03036945 | 0 |
| 1726185000 | 0.03070355 | 0.00026292 | 0.86 | 0.03039802 | 0.03100206 | 0.03010757 | 0 |
| 1726098600 | 0.03044063 | -0.000586 | -1.89 | 0.03098115 | 0.03098335 | 0.02963577 | 0 |
| 1726012200 | 0.03102648 | 0.00033891 | 1.10 | 0.03061184 | 0.03114768 | 0.03016433 | 0 |
| 1725925800 | 0.03068757 | 0.00079213 | 2.65 | 0.03487879 | 0.03511729 | 0.02954978 | 0 |
| 1725839400 | 0.02989544 | 0.00041373 | 1.40 | 0.02947625 | 0.03024097 | 0.0291454 | 0 |
| 1725753000 | 0.02948171 | 0.0006117 | 2.12 | 0.02894847 | 0.02999585 | 0.0288717 | 0 |
| 1725666600 | 0.02887001 | -0.001897 | -6.17 | 0.03079006 | 0.03125212 | 0.02801514 | 0 |
| 1725580200 | 0.03076733 | -0.000991 | -3.12 | 0.03181809 | 0.03203074 | 0.03052286 | 0 |
| 1725493800 | 0.03175873 | -4.0E-5 | -0.13 | 0.03143021 | 0.0323195 | 0.03005132 | 0 |
| 1725407400 | 0.03179874 | -0.001155 | -3.50 | 0.03294926 | 0.03312683 | 0.03165688 | 0 |
| 1725321000 | 0.03295394 | 0.00137993 | 4.37 | 0.03487879 | 0.03511729 | 0.03162285 | 0 |
| 1725234600 | 0.03157401 | -0.001051 | -3.22 | 0.03262204 | 0.03267231 | 0.03126082 | 0 |
| 1725148200 | 0.03262542 | -0.0002 | -0.61 | 0.03280195 | 0.03288808 | 0.03238484 | 0 |
| 1725061800 | 0.03282534 | -5.0E-6 | -0.02 | 0.0328091 | 0.03297901 | 0.03171053 | 0 |
|
GRAP/ETH 0.000013 ETH
+0.00%
|
GRAP/USD $ 0.047490
+1.74%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
