Crypto exchange Binance US

Market The Graph (GRT) / USD

Identifier on Binance US: GRTUSD
Date Price Volume Open Low High Close
2021-12-19 0.6337 USD 5,651,941.1600 GRT 0.6058 USD 0.6004 USD 0.6072 USD 0.6399 USD
2021-12-18 0.5999 USD 2,480,075.1000 GRT 0.5889 USD 0.5812 USD 0.5921 USD 0.6083 USD
2021-12-17 0.6007 USD 2,944,448.8100 GRT 0.6163 USD 0.5784 USD 0.5900 USD 0.5924 USD
2021-12-16 0.6448 USD 2,590,519.8200 GRT 0.6416 USD 0.6135 USD 0.6211 USD 0.6146 USD
2021-12-15 0.6303 USD 4,711,036.9300 GRT 0.6376 USD 0.5819 USD 0.5906 USD 0.6402 USD
2021-12-14 0.6102 USD 2,999,939.3600 GRT 0.5985 USD 0.5898 USD 0.6019 USD 0.6319 USD
2021-12-13 0.6371 USD 3,465,469.7300 GRT 0.6880 USD 0.5850 USD 0.6017 USD 0.5993 USD
2021-12-12 0.6770 USD 2,823,668.4900 GRT 0.6707 USD 0.6562 USD 0.6665 USD 0.6837 USD
2021-12-11 0.6594 USD 1,822,052.4000 GRT 0.6428 USD 0.6299 USD 0.6559 USD 0.6694 USD
2021-12-10 0.6807 USD 3,347,058.1000 GRT 0.6894 USD 0.6474 USD 0.6622 USD 0.6493 USD
2021-12-09 0.7259 USD 4,062,380.8400 GRT 0.7633 USD 0.6807 USD 0.6900 USD 0.6858 USD
2021-12-08 0.7266 USD 4,154,647.0500 GRT 0.6898 USD 0.6738 USD 0.6958 USD 0.7560 USD
2021-12-07 0.7057 USD 2,227,619.0600 GRT 0.7059 USD 0.6766 USD 0.6902 USD 0.6905 USD
2021-12-06 0.6552 USD 3,178,829.4000 GRT 0.6874 USD 0.6059 USD 0.6323 USD 0.7085 USD
2021-12-05 0.7034 USD 2,086,860.2200 GRT 0.7345 USD 0.6543 USD 0.6822 USD 0.6874 USD
2021-12-04 0.7136 USD 5,903,443.5500 GRT 0.8604 USD 0.5556 USD 0.7003 USD 0.7255 USD
2021-12-03 0.8812 USD 2,605,382.6200 GRT 0.8987 USD 0.8220 USD 0.8615 USD 0.8649 USD
2021-12-02 0.8983 USD 2,073,102.7800 GRT 0.9240 USD 0.8787 USD 0.8958 USD 0.8957 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