S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Graph Token (Cryptocurrency:GRTUSD)
Graph Token (Cryptocurrency:GRTUSD) Historical

GRTUSD Graph Token

0.2671

0.0098 (3.81%)

04:23:33 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Graph Token	GRTUSD	Crypto	2,519,103,589	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0098	3.81%	0.2671	0.2672	0.2673

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.2572	0.2719	0.2524	0.2573	0.07613 - 0.4963

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	04:22:53	5,656.46	0.2671	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,045,967.95	3,978,886.76	GRT	GRTEUR	GRTGBP	GRTBTC

GRTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2681	0.376	0.2065	30,353,696.75	-0.001	-0.37%
1 Month	0.3649	0.4277	0.2065	24,446,908.23	-0.0978	-26.80%
3 Months	0.1559	0.4963	0.1497	38,945,286.98	0.1112	71.33%
6 Months	0.07772	0.4963	0.07613	40,550,710.72	0.18938	243.67%
1 Year	0.1523	0.4963	0.07613	30,234,658.06	0.1148	75.38%
3 Years	1.54	4.00	0.0516	32,404,015.75	-1.27	-82.66%
5 Years	0.40137	4.00	0.0516	35,022,218.01	-0.13427	-33.45%

GRTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.2588	0.0034	1.33%	0.2546	0.2659	0.23095	32,016,260.00
Apr 18 2024	0.2554	0.0145	6.02%	0.2433	0.376	0.2343	14,373,613.00
Apr 17 2024	0.2409	-0.0175	-6.77%	0.2562	0.2623	0.23625	18,108,524.00
Apr 16 2024	0.2584	0.0055	2.17%	0.2528	0.2623	0.2399	20,831,034.00
Apr 15 2024	0.2529	-0.008	-3.07%	0.25836	0.2887	0.2441	32,536,130.00
Apr 14 2024	0.2609	0.023	9.67%	0.2372	0.2633	0.2221	29,297,356.00
Apr 13 2024	0.2379	-0.0313	-11.63%	0.2681	0.2747	0.2065	65,312,956.00
Apr 12 2024	0.2692	-0.0419	-13.47%	0.3097	0.316	0.240	45,362,130.00
Apr 11 2024	0.3111	-0.0172	-5.24%	0.3275	0.3293	0.3056	15,649,211.00
Apr 10 2024	0.3283	-0.0054	-1.62%	0.3332	0.3354	0.313	14,207,294.00
Apr 09 2024	0.3337	-0.0186	-5.28%	0.3525	0.3543	0.3312	10,141,268.00
Apr 08 2024	0.3523	0.0148	4.39%	0.3391	0.3547	0.3294	11,264,173.00
Apr 07 2024	0.3375	0.0022	0.66%	0.3345	0.3415	0.3315	8,493,274.00
Apr 06 2024	0.3353	0.0033	0.99%	0.3305	0.3423	0.3293	8,126,932.00
Apr 05 2024	0.332	-0.0057	-1.69%	0.3364	0.340	0.3164	12,723,155.00
Apr 04 2024	0.3377	0.0072	2.18%	0.3283	0.3493	0.3232	12,236,283.00
Apr 03 2024	0.3305	-0.0034	-1.02%	0.333	0.3493	0.3195	16,550,815.00
Apr 02 2024	0.3339	-0.0417	-11.10%	0.3726	0.3763	0.3287	41,156,331.00
Apr 01 2024	0.3756	-0.016	-4.09%	0.392	0.3942	0.360	30,539,999.00
Mar 31 2024	0.3916	0.0031	0.80%	0.3877	0.3949	0.3864	10,348,273.00
Mar 30 2024	0.3885	-0.0048	-1.22%	0.3926	0.3974	0.38116	12,757,871.00
Mar 29 2024	0.3933	-0.0177	-4.31%	0.4136	0.4192	0.3901	21,310,291.00
Mar 28 2024	0.411	0.0118	2.96%	0.3991	0.4261	0.3973	32,768,817.00
Mar 27 2024	0.3992	0.0016	0.40%	0.3987	0.4277	0.3868	41,272,412.00
Mar 26 2024	0.3976	-0.0038	-0.95%	0.4023	0.4203	0.3913	29,120,291.00
Mar 25 2024	0.4014	0.0134	3.45%	0.3864	0.4203	0.3812	57,049,655.00
Mar 24 2024	0.388	0.0216	5.90%	0.3739	0.3926	0.3622	19,793,189.00
Mar 23 2024	0.3664	0.0028	0.77%	0.3649	0.3796	0.3582	21,165,880.00
Mar 22 2024	0.3636	-0.0169	-4.44%	0.3804	0.3882	0.3567	25,255,670.00
Mar 21 2024	0.3805	-0.0236	-5.84%	0.4005	0.4033	0.3725	25,325,832.00
Mar 20 2024	0.4041	0.031	8.31%	0.3751	0.4079	0.3544	46,954,416.00

See More Historical Prices »

Delayed Upgrade Clock

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