Crypto exchange Binance US

Market The Graph (GRT) / USD

Identifier on Binance US: GRTUSD
Date Price Volume Open Low High Close
2022-02-11 0.4483 USD 2,317,423.6300 GRT 0.4610 USD 0.4116 USD 0.4187 USD 0.4183 USD
2022-02-10 0.4734 USD 3,823,065.9500 GRT 0.4862 USD 0.4473 USD 0.4600 USD 0.4615 USD
2022-02-09 0.4761 USD 2,063,319.9800 GRT 0.4754 USD 0.4590 USD 0.4675 USD 0.4887 USD
2022-02-08 0.4817 USD 3,808,806.9800 GRT 0.5071 USD 0.4543 USD 0.4613 USD 0.4759 USD
2022-02-07 0.4925 USD 2,601,376.5700 GRT 0.4730 USD 0.4612 USD 0.4703 USD 0.5063 USD
2022-02-06 0.4540 USD 1,361,720.1900 GRT 0.4497 USD 0.4386 USD 0.4482 USD 0.4726 USD
2022-02-05 0.4516 USD 1,799,121.6500 GRT 0.4401 USD 0.4368 USD 0.4429 USD 0.4487 USD
2022-02-04 0.4205 USD 2,259,125.0900 GRT 0.4038 USD 0.4019 USD 0.4038 USD 0.4405 USD
2022-02-03 0.3990 USD 1,630,673.3300 GRT 0.4047 USD 0.3910 USD 0.3963 USD 0.4023 USD
2022-02-02 0.4242 USD 3,270,637.0500 GRT 0.4394 USD 0.4027 USD 0.4081 USD 0.4044 USD
2022-02-01 0.4317 USD 5,670,924.2600 GRT 0.4078 USD 0.4076 USD 0.4127 USD 0.4412 USD
2022-01-31 0.3929 USD 1,716,781.2700 GRT 0.4003 USD 0.3799 USD 0.3831 USD 0.4100 USD
2022-01-30 0.4068 USD 4,087,964.7900 GRT 0.4101 USD 0.3950 USD 0.3992 USD 0.3994 USD
2022-01-29 0.4145 USD 1,360,032.7200 GRT 0.4144 USD 0.4058 USD 0.4099 USD 0.4080 USD
2022-01-28 0.4085 USD 2,976,438.4500 GRT 0.4046 USD 0.3958 USD 0.4049 USD 0.4139 USD
2022-01-27 0.3972 USD 4,122,549.3600 GRT 0.4041 USD 0.3836 USD 0.3905 USD 0.3984 USD
2022-01-26 0.4244 USD 4,571,928.7300 GRT 0.4149 USD 0.3943 USD 0.4031 USD 0.4058 USD
2022-01-25 0.4033 USD 2,850,881.5800 GRT 0.3915 USD 0.3831 USD 0.3920 USD 0.4165 USD
2022-01-24 0.3708 USD 5,260,379.6000 GRT 0.4133 USD 0.3442 USD 0.3553 USD 0.3933 USD
2022-01-23 0.4117 USD 3,043,413.9600 GRT 0.4139 USD 0.3921 USD 0.4017 USD 0.4132 USD
2022-01-22 0.4012 USD 2,516,376.7200 GRT 0.4365 USD 0.3673 USD 0.3888 USD 0.4165 USD
2022-01-21 0.4699 USD 5,634,627.8900 GRT 0.5003 USD 0.4148 USD 0.4418 USD 0.4327 USD
2022-01-20 0.5365 USD 3,753,916.8400 GRT 0.5265 USD 0.5021 USD 0.5107 USD 0.5042 USD
2022-01-19 0.5219 USD 4,433,807.9000 GRT 0.5302 USD 0.4995 USD 0.5053 USD 0.5273 USD
2022-01-18 0.5317 USD 3,300,528.4800 GRT 0.5482 USD 0.5157 USD 0.5217 USD 0.5321 USD
2022-01-17 0.5652 USD 3,789,176.4700 GRT 0.5907 USD 0.5390 USD 0.5497 USD 0.5457 USD
2022-01-16 0.5867 USD 1,885,466.8000 GRT 0.5938 USD 0.5739 USD 0.5843 USD 0.5913 USD
2022-01-15 0.5889 USD 2,564,086.3700 GRT 0.5811 USD 0.5710 USD 0.5750 USD 0.5985 USD
2022-01-14 0.5731 USD 3,096,216.5900 GRT 0.5714 USD 0.5559 USD 0.5630 USD 0.5791 USD
2022-01-13 0.5992 USD 6,642,035.8300 GRT 0.5934 USD 0.5678 USD 0.5793 USD 0.5678 USD
2022-01-12 0.5835 USD 2,699,302.1300 GRT 0.5687 USD 0.5650 USD 0.5713 USD 0.5949 USD
2022-01-11 0.5542 USD 2,932,120.6500 GRT 0.5427 USD 0.5370 USD 0.5427 USD 0.5661 USD
2022-01-10 0.5615 USD 4,007,838.0200 GRT 0.5835 USD 0.5222 USD 0.5429 USD 0.5430 USD
2022-01-09 0.5801 USD 2,418,477.7700 GRT 0.5726 USD 0.5654 USD 0.5747 USD 0.5836 USD
2022-01-08 0.5835 USD 4,607,059.9400 GRT 0.5949 USD 0.5462 USD 0.5571 USD 0.5728 USD
2022-01-07 0.6127 USD 6,109,413.1600 GRT 0.6359 USD 0.5830 USD 0.5971 USD 0.5925 USD
2022-01-06 0.6295 USD 4,435,827.5600 GRT 0.6297 USD 0.6058 USD 0.6197 USD 0.6355 USD
2022-01-05 0.6955 USD 8,906,103.8800 GRT 0.6799 USD 0.5995 USD 0.6400 USD 0.6331 USD
2022-01-04 0.6743 USD 6,962,452.5400 GRT 0.6582 USD 0.6407 USD 0.6499 USD 0.6811 USD
2022-01-03 0.6723 USD 4,279,404.8700 GRT 0.6763 USD 0.6440 USD 0.6519 USD 0.6575 USD
2022-01-02 0.6718 USD 3,552,375.7300 GRT 0.6659 USD 0.6491 USD 0.6562 USD 0.6758 USD
2022-01-01 0.6504 USD 2,149,106.4400 GRT 0.6441 USD 0.6377 USD 0.6436 USD 0.6634 USD
2021-12-31 0.6535 USD 3,125,528.3900 GRT 0.6457 USD 0.6221 USD 0.6346 USD 0.6439 USD
2021-12-30 0.6428 USD 2,757,785.3100 GRT 0.6333 USD 0.6132 USD 0.6281 USD 0.6397 USD
2021-12-29 0.6597 USD 4,768,962.8000 GRT 0.6668 USD 0.6239 USD 0.6443 USD 0.6314 USD
2021-12-28 0.6950 USD 6,102,828.1700 GRT 0.7362 USD 0.6609 USD 0.6702 USD 0.6681 USD
2021-12-27 0.7556 USD 4,811,234.2100 GRT 0.7369 USD 0.7338 USD 0.7393 USD 0.7379 USD
2021-12-26 0.7194 USD 5,161,097.4000 GRT 0.7195 USD 0.6863 USD 0.6991 USD 0.7359 USD
2021-12-25 0.7086 USD 3,239,094.0200 GRT 0.6974 USD 0.6892 USD 0.7022 USD 0.7234 USD
2021-12-24 0.7259 USD 3,536,194.7600 GRT 0.7354 USD 0.6841 USD 0.6977 USD 0.6945 USD