Crypto exchange Binance US

Market The Graph (GRT) / USD

Identifier on Binance US: GRTUSD
Date Price Volume Open Low High Close
2021-12-02 0.9037 USD 475,155.4000 GRT 0.9240 USD 0.8839 USD 0.9035 USD 0.8862 USD
2021-12-01 0.9408 USD 2,939,140.1900 GRT 0.9235 USD 0.9058 USD 0.9176 USD 0.9205 USD
2021-11-30 0.9357 USD 2,954,377.5300 GRT 0.9638 USD 0.9065 USD 0.9237 USD 0.9214 USD
2021-11-29 0.9774 USD 2,559,796.8400 GRT 1.0074 USD 0.9478 USD 0.9626 USD 0.9656 USD
2021-11-28 0.9904 USD 8,356,515.8700 GRT 1.0357 USD 0.9267 USD 0.9536 USD 1.0028 USD
2021-11-27 1.0121 USD 18,980,630.9900 GRT 0.8596 USD 0.8444 USD 0.8892 USD 0.9986 USD
2021-11-26 0.9373 USD 14,526,567.5700 GRT 0.9216 USD 0.8442 USD 0.8740 USD 0.8576 USD
2021-11-25 0.9094 USD 4,148,007.1300 GRT 0.8673 USD 0.8561 USD 0.8729 USD 0.9206 USD
2021-11-24 0.8675 USD 3,905,010.1100 GRT 0.9020 USD 0.8445 USD 0.8641 USD 0.8650 USD
2021-11-23 0.9026 USD 4,748,673.2800 GRT 0.8749 USD 0.8569 USD 0.8696 USD 0.9001 USD
2021-11-22 0.8955 USD 3,097,171.7700 GRT 0.9233 USD 0.8551 USD 0.8662 USD 0.8835 USD
2021-11-21 0.9442 USD 2,185,158.9200 GRT 0.9684 USD 0.9197 USD 0.9316 USD 0.9213 USD
2021-11-20 0.9510 USD 2,565,729.2200 GRT 0.9609 USD 0.9153 USD 0.9329 USD 0.9661 USD
2021-11-19 0.9239 USD 3,286,862.0500 GRT 0.8683 USD 0.8557 USD 0.8760 USD 0.9531 USD
2021-11-18 0.9260 USD 8,934,947.1200 GRT 0.9369 USD 0.8322 USD 0.8760 USD 0.8642 USD
2021-11-17 0.9177 USD 3,540,096.9500 GRT 0.9230 USD 0.8827 USD 0.9070 USD 0.9340 USD
2021-11-16 0.9455 USD 6,094,481.1000 GRT 1.0200 USD 0.8405 USD 0.9383 USD 0.9263 USD
2021-11-15 1.0742 USD 4,532,721.1100 GRT 1.0679 USD 1.0214 USD 1.0313 USD 1.0265 USD
2021-11-14 1.0741 USD 2,706,986.0600 GRT 1.0972 USD 1.0451 USD 1.0569 USD 1.0658 USD
2021-11-13 1.0951 USD 2,403,614.4700 GRT 1.0758 USD 1.0731 USD 1.0805 USD 1.0973 USD
2021-11-12 1.0864 USD 4,009,927.7700 GRT 1.1101 USD 1.0361 USD 1.0694 USD 1.0755 USD
2021-11-11 1.1100 USD 4,497,558.3700 GRT 1.0850 USD 1.0000 USD 1.0851 USD 1.1126 USD
2021-11-10 1.1400 USD 6,581,644.8700 GRT 1.2077 USD 0.9913 USD 1.0896 USD 1.0850 USD
2021-11-09 1.2231 USD 9,444,506.7100 GRT 1.1356 USD 1.1270 USD 1.1519 USD 1.2085 USD
2021-11-08 1.1086 USD 3,140,297.2200 GRT 1.1160 USD 1.0651 USD 1.0863 USD 1.1286 USD
2021-11-07 1.0979 USD 3,126,259.8200 GRT 1.0615 USD 1.0455 USD 1.0538 USD 1.1062 USD
2021-11-06 1.0439 USD 2,077,008.3500 GRT 1.0649 USD 1.0048 USD 1.0290 USD 1.0598 USD
2021-11-05 1.0960 USD 4,826,493.5000 GRT 1.0534 USD 1.0196 USD 1.0394 USD 1.0700 USD
2021-11-04 1.0275 USD 4,049,536.1400 GRT 0.9884 USD 0.9738 USD 0.9894 USD 1.0449 USD
2021-11-03 0.9838 USD 2,345,369.7000 GRT 0.9946 USD 0.9422 USD 0.9666 USD 0.9873 USD
2021-11-02 1.0028 USD 1,343,757.0800 GRT 0.9931 USD 0.9819 USD 0.9938 USD 0.9937 USD
2021-11-01 0.9974 USD 3,247,938.9600 GRT 1.0456 USD 0.9338 USD 0.9714 USD 0.9938 USD
2021-10-31 1.0026 USD 7,525,833.8800 GRT 0.9216 USD 0.8941 USD 0.9119 USD 1.0323 USD
2021-10-30 0.9446 USD 3,044,018.7700 GRT 0.9712 USD 0.9017 USD 0.9215 USD 0.9197 USD
2021-10-29 0.9773 USD 2,609,310.2900 GRT 0.9408 USD 0.9353 USD 0.9606 USD 0.9694 USD
2021-10-28 0.9487 USD 3,974,992.2700 GRT 0.9333 USD 0.9110 USD 0.9397 USD 0.9403 USD
2021-10-27 0.9962 USD 6,442,703.7000 GRT 1.0813 USD 0.8881 USD 0.9520 USD 0.9316 USD
2021-10-26 1.1068 USD 7,062,534.6600 GRT 1.0379 USD 1.0137 USD 1.0306 USD 1.0794 USD
2021-10-25 1.0198 USD 9,750,358.4900 GRT 0.9432 USD 0.9432 USD 0.9782 USD 1.0389 USD
2021-10-24 0.9156 USD 3,640,409.4600 GRT 0.8869 USD 0.8757 USD 0.8834 USD 0.9393 USD
2021-10-23 0.8921 USD 1,828,349.0600 GRT 0.9018 USD 0.8719 USD 0.8782 USD 0.8842 USD
2021-10-22 0.9358 USD 6,782,566.4700 GRT 0.9366 USD 0.8795 USD 0.8956 USD 0.9036 USD
2021-10-21 0.9034 USD 7,466,627.4300 GRT 0.8760 USD 0.8417 USD 0.8561 USD 0.9340 USD
2021-10-20 0.8396 USD 5,989,461.5100 GRT 0.7804 USD 0.7751 USD 0.7996 USD 0.8765 USD
2021-10-19 0.7715 USD 1,144,549.3400 GRT 0.7656 USD 0.7530 USD 0.7651 USD 0.7822 USD
2021-10-18 0.7735 USD 1,688,344.8500 GRT 0.7769 USD 0.7514 USD 0.7630 USD 0.7660 USD
2021-10-17 0.7966 USD 3,982,203.5200 GRT 0.7987 USD 0.7458 USD 0.7755 USD 0.7750 USD
2021-10-16 0.8265 USD 7,171,846.6700 GRT 0.8158 USD 0.7900 USD 0.8056 USD 0.8051 USD
2021-10-15 0.7731 USD 7,347,689.0300 GRT 0.7161 USD 0.6956 USD 0.7060 USD 0.8106 USD
2021-10-14 0.7264 USD 1,647,435.0900 GRT 0.7084 USD 0.6971 USD 0.7046 USD 0.7172 USD