Crypto exchange Binance US

Market The Graph (GRT) / USD

Identifier on Binance US: GRTUSD
Date Price Volume Open Low High Close
2022-05-18 0.1809 USD 352,564.5400 GRT 0.1821 USD 0.1781 USD 0.1787 USD 0.1782 USD
2022-05-17 0.1808 USD 2,352,656.8200 GRT 0.1734 USD 0.1675 USD 0.1754 USD 0.1798 USD
2022-05-16 0.1828 USD 2,171,994.6000 GRT 0.1987 USD 0.1701 USD 0.1763 USD 0.1706 USD
2022-05-15 0.1948 USD 6,954,240.7900 GRT 0.1925 USD 0.1857 USD 0.1909 USD 0.1971 USD
2022-05-14 0.1700 USD 6,492,533.3500 GRT 0.1489 USD 0.1435 USD 0.1475 USD 0.1927 USD
2022-05-13 0.1550 USD 3,929,123.7000 GRT 0.1337 USD 0.1327 USD 0.1379 USD 0.1504 USD
2022-05-12 0.1341 USD 6,788,126.3200 GRT 0.1514 USD 0.1050 USD 0.1300 USD 0.1343 USD
2022-05-11 0.1858 USD 8,901,773.7600 GRT 0.2455 USD 0.1417 USD 0.1563 USD 0.1486 USD
2022-05-10 0.2490 USD 2,488,821.7300 GRT 0.2400 USD 0.2266 USD 0.2396 USD 0.2445 USD
2022-05-09 0.2686 USD 2,599,338.7900 GRT 0.3003 USD 0.2341 USD 0.2523 USD 0.2463 USD
2022-05-08 0.2989 USD 3,078,029.4800 GRT 0.2925 USD 0.2826 USD 0.2872 USD 0.2995 USD
2022-05-07 0.2975 USD 1,455,920.0900 GRT 0.2955 USD 0.2870 USD 0.2931 USD 0.2927 USD
2022-05-06 0.2927 USD 2,200,978.9000 GRT 0.3009 USD 0.2807 USD 0.2912 USD 0.2956 USD
2022-05-05 0.3185 USD 3,570,170.0600 GRT 0.3443 USD 0.2865 USD 0.2964 USD 0.2976 USD
2022-05-04 0.3244 USD 2,826,330.6500 GRT 0.3178 USD 0.3112 USD 0.3160 USD 0.3458 USD
2022-05-03 0.3194 USD 1,998,550.5300 GRT 0.3079 USD 0.3031 USD 0.3079 USD 0.3183 USD
2022-05-02 0.3075 USD 1,298,002.6600 GRT 0.3156 USD 0.2979 USD 0.3030 USD 0.3069 USD
2022-05-01 0.3125 USD 1,077,270.1600 GRT 0.3066 USD 0.3003 USD 0.3103 USD 0.3153 USD
2022-04-30 0.3351 USD 3,017,193.2300 GRT 0.3494 USD 0.2912 USD 0.3224 USD 0.3064 USD
2022-04-29 0.3502 USD 3,323,723.9400 GRT 0.3589 USD 0.3365 USD 0.3446 USD 0.3470 USD
2022-04-28 0.3813 USD 7,549,719.2600 GRT 0.3670 USD 0.3566 USD 0.3626 USD 0.3594 USD
2022-04-27 0.3536 USD 2,688,414.6400 GRT 0.3374 USD 0.3328 USD 0.3411 USD 0.3664 USD
2022-04-26 0.3819 USD 6,048,491.4500 GRT 0.3603 USD 0.3362 USD 0.3446 USD 0.3388 USD
2022-04-25 0.3413 USD 1,612,307.0900 GRT 0.3567 USD 0.3255 USD 0.3314 USD 0.3548 USD
2022-04-24 0.3576 USD 1,826,118.0800 GRT 0.3550 USD 0.3467 USD 0.3523 USD 0.3577 USD
2022-04-23 0.3538 USD 1,212,107.7000 GRT 0.3557 USD 0.3436 USD 0.3487 USD 0.3551 USD
2022-04-22 0.3586 USD 1,487,412.4400 GRT 0.3545 USD 0.3482 USD 0.3523 USD 0.3529 USD
2022-04-21 0.3757 USD 4,695,931.3200 GRT 0.3633 USD 0.3488 USD 0.3548 USD 0.3541 USD
2022-04-20 0.3682 USD 3,768,517.2000 GRT 0.3615 USD 0.3547 USD 0.3583 USD 0.3621 USD
2022-04-19 0.3634 USD 1,354,649.1700 GRT 0.3624 USD 0.3564 USD 0.3594 USD 0.3613 USD
2022-04-18 0.3449 USD 1,820,860.8500 GRT 0.3474 USD 0.3310 USD 0.3384 USD 0.3619 USD
2022-04-17 0.3634 USD 835,903.6300 GRT 0.3630 USD 0.3488 USD 0.3591 USD 0.3488 USD
2022-04-16 0.3633 USD 462,783.1600 GRT 0.3681 USD 0.3558 USD 0.3599 USD 0.3637 USD
2022-04-15 0.3660 USD 674,625.6400 GRT 0.3634 USD 0.3579 USD 0.3646 USD 0.3689 USD
2022-04-14 0.3693 USD 1,780,373.4900 GRT 0.3846 USD 0.3564 USD 0.3605 USD 0.3635 USD
2022-04-13 0.3754 USD 1,265,058.3400 GRT 0.3733 USD 0.3625 USD 0.3677 USD 0.3850 USD
2022-04-12 0.3662 USD 1,173,109.2300 GRT 0.3494 USD 0.3467 USD 0.3527 USD 0.3735 USD
2022-04-11 0.3668 USD 2,794,639.0300 GRT 0.3840 USD 0.3423 USD 0.3500 USD 0.3465 USD
2022-04-10 0.3979 USD 1,549,155.6100 GRT 0.4057 USD 0.3837 USD 0.3902 USD 0.3888 USD
2022-04-09 0.4007 USD 1,694,870.6100 GRT 0.3952 USD 0.3912 USD 0.3967 USD 0.4068 USD
2022-04-08 0.4138 USD 1,377,082.5200 GRT 0.4303 USD 0.3878 USD 0.3927 USD 0.3927 USD
2022-04-07 0.4203 USD 1,571,313.4800 GRT 0.4131 USD 0.4074 USD 0.4185 USD 0.4328 USD
2022-04-06 0.4345 USD 2,689,951.7400 GRT 0.4578 USD 0.4110 USD 0.4220 USD 0.4128 USD
2022-04-05 0.4816 USD 1,944,417.5100 GRT 0.4921 USD 0.4583 USD 0.4686 USD 0.4583 USD
2022-04-04 0.4890 USD 3,149,252.5000 GRT 0.5167 USD 0.4673 USD 0.4811 USD 0.4942 USD
2022-04-03 0.5136 USD 2,465,390.6800 GRT 0.5190 USD 0.4937 USD 0.5080 USD 0.5157 USD
2022-04-02 0.5180 USD 5,667,494.8800 GRT 0.4819 USD 0.4815 USD 0.4967 USD 0.5158 USD
2022-04-01 0.4652 USD 3,284,545.9100 GRT 0.4703 USD 0.4359 USD 0.4510 USD 0.4837 USD
2022-03-31 0.4966 USD 5,366,516.9100 GRT 0.4822 USD 0.4626 USD 0.4725 USD 0.4698 USD
2022-03-30 0.4817 USD 4,869,988.0100 GRT 0.4888 USD 0.4578 USD 0.4654 USD 0.4816 USD