GRAIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 1.02 | -0.030 | -3.20% | 1.07 | 1.07 | 1.01 | 0.00 |
Jun 16 2024 | 1.05 | 0.020 | 1.54% | 1.04 | 1.06 | 1.03 | 0.00 |
Jun 15 2024 | 1.04 | 0.020 | 2.45% | 1.01 | 1.04 | 1.01 | 0.00 |
Jun 14 2024 | 1.01 | 0.00 | 0.23% | 1.01 | 1.02 | 0.977614 | 0.00 |
Jun 13 2024 | 1.01 | -0.030 | -2.49% | 1.03 | 1.03 | 0.99696 | 0.00 |
Jun 12 2024 | 1.03 | 0.020 | 1.75% | 1.02 | 1.06 | 1.01 | 0.00 |
Jun 11 2024 | 1.02 | -0.050 | -4.57% | 1.07 | 1.07 | 0.998033 | 0.00 |
Jun 10 2024 | 1.07 | -0.010 | -1.02% | 1.07 | 1.08 | 1.06 | 0.00 |
Jun 09 2024 | 1.08 | 0.010 | 0.58% | 1.07 | 1.08 | 1.07 | 0.00 |
Jun 08 2024 | 1.07 | 0.00 | 0.11% | 1.07 | 1.08 | 1.07 | 0.00 |
Jun 07 2024 | 1.07 | -0.040 | -3.53% | 1.11 | 1.12 | 1.06 | 0.00 |
Jun 06 2024 | 1.11 | -0.020 | -1.38% | 1.12 | 1.13 | 1.09 | 0.00 |
Jun 05 2024 | 1.12 | 0.020 | 1.40% | 1.09 | 1.13 | 1.08 | 0.00 |
Jun 04 2024 | 1.11 | 0.020 | 1.37% | 1.09 | 1.11 | 1.09 | 0.00 |
Jun 03 2024 | 1.09 | -0.010 | -0.48% | 1.10 | 1.12 | 1.09 | 0.00 |
Jun 02 2024 | 1.10 | -0.010 | -0.87% | 1.11 | 1.11 | 1.09 | 0.00 |
Jun 01 2024 | 1.11 | 0.010 | 1.33% | 1.09 | 1.11 | 1.09 | 0.00 |
May 31 2024 | 1.09 | 0.00 | 0.45% | 1.09 | 1.12 | 1.08 | 0.00 |
May 30 2024 | 1.09 | -0.010 | -0.50% | 1.09 | 1.11 | 1.08 | 0.00 |
May 29 2024 | 1.09 | -0.020 | -2.06% | 1.12 | 1.13 | 1.09 | 0.00 |
May 28 2024 | 1.12 | -0.010 | -1.28% | 1.13 | 1.14 | 1.10 | 0.00 |
May 27 2024 | 1.13 | 0.020 | 1.81% | 1.10 | 1.15 | 1.09 | 0.00 |
May 26 2024 | 1.11 | 0.020 | 2.07% | 1.09 | 1.13 | 1.08 | 0.00 |
May 25 2024 | 1.09 | 0.010 | 0.48% | 1.08 | 1.10 | 1.08 | 0.00 |
May 24 2024 | 1.08 | -0.010 | -0.77% | 1.10 | 1.11 | 1.06 | 0.00 |
May 23 2024 | 1.09 | 0.00 | 0.43% | 1.09 | 1.15 | 1.04 | 0.00 |
May 22 2024 | 1.09 | -0.010 | -1.32% | 1.10 | 1.11 | 1.06 | 0.00 |
May 21 2024 | 1.10 | -0.080 | -6.62% | 1.18 | 1.24 | 1.07 | 0.00 |
May 20 2024 | 1.18 | 0.190 | 19.30% | 0.943954 | 1.19 | 0.936794 | 0.00 |
May 19 2024 | 0.989351 | -0.017998 | -1.79% | 1.01 | 1.01 | 0.986084 | 0.00 |
May 18 2024 | 1.01 | 0.030 | 3.16% | 0.97708 | 1.01 | 0.975837 | 0.00 |
May 17 2024 | 0.976488 | 0.046093 | 4.95% | 0.930091 | 0.985491 | 0.927376 | 0.00 |
May 16 2024 | 0.930395 | -0.063202 | -6.36% | 0.993332 | 0.994634 | 0.90204 | 0.00 |
May 15 2024 | 0.993597 | 0.050696 | 5.38% | 0.943954 | 0.994751 | 0.936794 | 0.00 |
May 14 2024 | 0.942901 | -0.021615 | -2.24% | 0.963908 | 0.967853 | 0.935813 | 0.00 |
May 13 2024 | 0.964517 | 0.006202 | 0.65% | 0.952868 | 0.979129 | 0.949793 | 0.00 |
May 12 2024 | 0.958315 | 0.006585 | 0.69% | 0.952868 | 0.964935 | 0.949793 | 0.00 |
May 11 2024 | 0.95173 | 0.080481 | 9.24% | 0.872231 | 0.962106 | 0.869827 | 0.00 |
May 10 2024 | 0.871249 | -0.03723 | -4.10% | 0.906971 | 0.913736 | 0.862245 | 0.00 |
May 09 2024 | 0.908479 | 0.018566 | 2.09% | 0.890611 | 0.91517 | 0.883852 | 0.00 |
May 08 2024 | 0.889914 | -0.013579 | -1.50% | 0.901759 | 0.909276 | 0.879984 | 0.00 |
May 07 2024 | 0.903492 | -0.048857 | -5.13% | 0.952272 | 0.971181 | 0.900514 | 0.00 |
May 06 2024 | 0.952349 | -0.02079 | -2.14% | 0.931488 | 0.995181 | 0.922601 | 0.00 |
May 05 2024 | 0.97314 | 0.001923 | 0.20% | 0.970955 | 0.987778 | 0.95826 | 0.00 |
May 04 2024 | 0.971217 | 0.003596 | 0.37% | 0.966477 | 0.986579 | 0.964863 | 0.00 |
May 03 2024 | 0.967621 | 0.036111 | 3.88% | 0.931488 | 0.973837 | 0.922601 | 0.00 |
May 02 2024 | 0.93151 | 0.003107 | 0.33% | 0.927343 | 0.938695 | 0.902369 | 0.00 |
May 01 2024 | 0.928403 | -0.01315 | -1.40% | 0.938309 | 0.940886 | 0.876902 | 0.00 |
Apr 30 2024 | 0.941552 | -0.060344 | -6.02% | 0.999778 | 1.01 | 0.90918 | 0.00 |
Apr 29 2024 | 1.00 | 0.030 | 2.87% | 0.96111 | 1.01 | 0.93109 | 0.00 |
Apr 28 2024 | 0.973953 | 0.003573 | 0.37% | 0.97041 | 0.998291 | 0.968871 | 0.00 |
Apr 27 2024 | 0.97038 | 0.0373 | 4.00% | 0.93404 | 0.978284 | 0.918766 | 0.00 |
Apr 26 2024 | 0.93308 | -0.008611 | -0.91% | 0.941076 | 0.944261 | 0.92573 | 0.00 |
Apr 25 2024 | 0.94169 | 0.006675 | 0.71% | 0.936411 | 0.95122 | 0.916398 | 0.00 |
Apr 24 2024 | 0.935015 | -0.025111 | -2.62% | 0.96111 | 0.981857 | 0.925817 | 0.00 |
Apr 23 2024 | 0.960126 | 0.005366 | 0.56% | 0.954363 | 0.973169 | 0.940972 | 0.00 |
Apr 22 2024 | 0.95476 | -0.027599 | -2.81% | 0.921247 | 1.01 | 0.911031 | 0.00 |
Apr 21 2024 | 0.982359 | -0.001198 | -0.12% | 0.982952 | 0.997536 | 0.973612 | 0.00 |
Apr 20 2024 | 0.983558 | 0.058294 | 6.30% | 0.921247 | 0.989737 | 0.911031 | 0.00 |
Apr 19 2024 | 0.925264 | 0.000431 | 0.05% | 0.923238 | 0.941801 | 0.865798 | 0.00 |
Apr 18 2024 | 0.924833 | 0.025433 | 2.83% | 0.901472 | 0.933119 | 0.891768 | 0.00 |
Apr 17 2024 | 0.8994 | -0.030948 | -3.33% | 0.929679 | 0.940697 | 0.882438 | 0.00 |
Apr 16 2024 | 0.930348 | -0.00497 | -0.53% | 0.933861 | 0.942133 | 0.904638 | 0.00 |
Apr 15 2024 | 0.935318 | 0.029361 | 3.24% | 0.902128 | 0.958543 | 0.890562 | 0.00 |
Apr 14 2024 | 0.905957 | 0.038081 | 4.39% | 0.862038 | 0.908863 | 0.835315 | 0.00 |
Apr 13 2024 | 0.867876 | -0.06162 | -6.63% | 0.925218 | 0.945496 | 0.827947 | 0.00 |
Apr 12 2024 | 0.929496 | -0.075614 | -7.52% | 1.00 | 1.02 | 0.89742 | 0.00 |
Apr 11 2024 | 1.01 | -0.010 | -0.93% | 1.01 | 1.04 | 0.996464 | 0.00 |
Apr 10 2024 | 1.01 | 0.010 | 0.88% | 1.00 | 1.02 | 0.979381 | 0.00 |
Apr 09 2024 | 1.01 | -0.050 | -5.01% | 1.06 | 1.07 | 0.992352 | 0.00 |
Apr 08 2024 | 1.06 | 0.00 | 0.38% | 1.02 | 1.07 | 0.980803 | 0.00 |
Apr 07 2024 | 1.05 | 0.030 | 2.76% | 1.02 | 1.06 | 1.02 | 0.00 |
Apr 06 2024 | 1.03 | -0.010 | -1.16% | 1.03 | 1.05 | 1.02 | 0.00 |
Apr 05 2024 | 1.04 | 0.080 | 8.05% | 0.961899 | 1.04 | 0.930399 | 0.00 |
Apr 04 2024 | 0.961082 | 0.002758 | 0.29% | 0.954557 | 0.994526 | 0.940189 | 0.00 |
Apr 03 2024 | 0.958324 | 0.011682 | 1.23% | 0.949209 | 0.972493 | 0.926863 | 0.00 |
Apr 02 2024 | 0.946641 | -0.06846 | -6.74% | 1.01 | 1.01 | 0.929792 | 0.00 |
Apr 01 2024 | 1.02 | -0.040 | -3.51% | 1.05 | 1.05 | 0.98812 | 0.00 |
Mar 31 2024 | 1.05 | 0.040 | 3.83% | 1.01 | 1.06 | 1.01 | 0.00 |
Mar 30 2024 | 1.01 | 0.00 | -0.22% | 1.01 | 1.03 | 1.01 | 0.00 |
Mar 29 2024 | 1.02 | -0.010 | -1.36% | 1.03 | 1.03 | 1.00 | 0.00 |
Mar 28 2024 | 1.03 | 0.020 | 2.01% | 1.01 | 1.04 | 1.00 | 0.00 |
Mar 27 2024 | 1.01 | -0.030 | -2.58% | 1.04 | 1.06 | 1.00 | 0.00 |
Mar 26 2024 | 1.04 | -0.190 | -15.20% | 1.22 | 1.25 | 1.04 | 0.00 |
Mar 25 2024 | 1.22 | 0.040 | 3.62% | 1.11 | 1.24 | 1.09 | 0.00 |
Mar 24 2024 | 1.18 | 0.120 | 11.17% | 1.06 | 1.18 | 1.04 | 0.00 |
Mar 23 2024 | 1.06 | 0.010 | 1.12% | 1.05 | 1.08 | 1.03 | 0.00 |
Mar 22 2024 | 1.05 | -0.060 | -5.01% | 1.11 | 1.12 | 1.03 | 0.00 |
Mar 21 2024 | 1.10 | -0.010 | -0.71% | 1.11 | 1.13 | 1.08 | 0.00 |
Mar 20 2024 | 1.11 | 0.110 | 10.84% | 0.998721 | 1.12 | 0.968874 | 0.00 |