Gram
GRAM
Rank #1976
$0.00264816
Updated 28 days ago
Market Cap
$6.58M
24h Volume
$38.73K
Avg Volume (6m)
$30.46K
24h High/Low
$0.00287937
$0.00265428
$0.00265428
Price Chart
Categories & Chains
Categories
Proof of Work (PoW)
TON Ecosystem
Chains
The Open Network
EQC47093oX5Xhb0xu...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00264816 | $0.00287937 | $0.00265428 | $0.00264816 | $38.73K | $6.58M |
| Dec 2, 2025 | $0.00272251 | $0.00284366 | $0.00265766 | $0.00283634 | $19.44K | $6.75M |
| Dec 1, 2025 | $0.00303946 | $0.00303946 | $0.00269179 | $0.00274190 | $47.34K | $6.91M |
| Nov 30, 2025 | $0.00280004 | $0.00312002 | $0.00270225 | $0.00308783 | $29.55K | $7.09M |
| Nov 29, 2025 | $0.00289029 | $0.00289784 | $0.00282569 | $0.00282569 | $24.71K | $7.05M |
| Nov 28, 2025 | $0.00302822 | $0.00305036 | $0.00300480 | $0.00302365 | $7.97K | $7.43M |
| Nov 27, 2025 | $0.00298988 | $0.00305146 | $0.00297195 | $0.00303069 | $13.48K | $7.38M |
| Nov 26, 2025 | $0.00278510 | $0.00299716 | $0.00276946 | $0.00298352 | $12.17K | $7.08M |
| Nov 25, 2025 | $0.00281429 | $0.00282282 | $0.00275557 | $0.00278757 | $17.70K | $6.86M |
| Nov 24, 2025 | $0.00260505 | $0.00285965 | $0.00256451 | $0.00280955 | $19.33K | $6.54M |
| Nov 23, 2025 | $0.00271600 | $0.00279141 | $0.00260551 | $0.00263136 | $19.23K | $6.63M |
| Nov 22, 2025 | $0.00262351 | $0.00274979 | $0.00258299 | $0.00272394 | $24.48K | $6.60M |
| Nov 21, 2025 | $0.00266175 | $0.00268670 | $0.00253380 | $0.00254533 | $22.05K | $6.39M |
| Nov 20, 2025 | $0.00280507 | $0.00281896 | $0.00268047 | $0.00270474 | $17.77K | $6.81M |
| Nov 19, 2025 | $0.00289558 | $0.00291307 | $0.00274496 | $0.00279210 | $24.07K | $6.95M |
| Nov 18, 2025 | $0.00280679 | $0.00291113 | $0.00279374 | $0.00291113 | $27.20K | $6.99M |
| Nov 17, 2025 | $0.00297712 | $0.00300800 | $0.00281170 | $0.00281170 | $25.28K | $7.24M |
| Nov 16, 2025 | $0.00299466 | $0.00317050 | $0.00294303 | $0.00298558 | $53.80K | $7.52M |
| Nov 15, 2025 | $0.00323310 | $0.00331969 | $0.00307886 | $0.00318563 | $38.92K | $7.95M |
| Nov 14, 2025 | $0.00366673 | $0.00388962 | $0.00319950 | $0.00323934 | $63.97K | $8.72M |
| Nov 13, 2025 | $0.00366072 | $0.00420995 | $0.00364596 | $0.00366040 | $56.56K | $9.26M |
| Nov 12, 2025 | $0.00368516 | $0.00424446 | $0.00363860 | $0.00368621 | $229.55K | $9.45M |
| Nov 11, 2025 | $0.00370162 | $0.00491580 | $0.00269600 | $0.00370162 | $374.76K | $9.10M |
| Nov 10, 2025 | $0.00278553 | $0.00278553 | $0.00278553 | $0.00278553 | $36.70K | $6.84M |
| Nov 9, 2025 | $0.00284448 | $0.00284448 | $0.00284448 | $0.00284448 | $10.56K | $6.99M |
| Nov 8, 2025 | $0.00287393 | $0.00287393 | $0.00287393 | $0.00287393 | $49.56K | $7.07M |
| Nov 7, 2025 | $0.00285065 | $0.00285065 | $0.00285065 | $0.00285065 | $82.21K | $7.00M |
| Nov 6, 2025 | $0.00301930 | $0.00301930 | $0.00301930 | $0.00301930 | $33.62K | $7.42M |
| Nov 5, 2025 | $0.00299111 | $0.00299111 | $0.00299111 | $0.00299111 | $106.39K | $7.33M |
| Nov 4, 2025 | $0.00271689 | $0.00271689 | $0.00271689 | $0.00271689 | $37.17K | $6.67M |
| Nov 3, 2025 | $0.00299281 | $0.00299281 | $0.00299281 | $0.00299281 | $23.17K | $7.35M |
| Nov 2, 2025 | $0.00293479 | $0.00293479 | $0.00293479 | $0.00293479 | $65.48K | $7.21M |
| Nov 1, 2025 | $0.00301831 | $0.00301831 | $0.00301831 | $0.00301831 | $22.29K | $7.42M |
| Oct 31, 2025 | $0.00302770 | $0.00302770 | $0.00302770 | $0.00302770 | $37.32K | $7.43M |
| Oct 30, 2025 | $0.00290997 | $0.00290997 | $0.00290997 | $0.00290997 | $23.15K | $7.15M |
| Oct 29, 2025 | $0.00305595 | $0.00305595 | $0.00305595 | $0.00305595 | $45.36K | $7.49M |
| Oct 28, 2025 | $0.00297826 | $0.00297826 | $0.00297826 | $0.00297826 | $40.31K | $7.32M |
| Oct 27, 2025 | $0.00322566 | $0.00322566 | $0.00322566 | $0.00322566 | $29.32K | $7.93M |
| Oct 26, 2025 | $0.00310333 | $0.00310333 | $0.00310333 | $0.00310333 | $23.39K | $7.62M |
| Oct 25, 2025 | $0.00305946 | $0.00305946 | $0.00305946 | $0.00305946 | $14.85K | $7.52M |
| Oct 24, 2025 | $0.00298728 | $0.00298728 | $0.00298728 | $0.00298728 | $11.41K | $7.34M |
| Oct 23, 2025 | $0.00293876 | $0.00293876 | $0.00293876 | $0.00293876 | $19.30K | $7.22M |
| Oct 22, 2025 | $0.00292849 | $0.00292849 | $0.00292849 | $0.00292849 | $31.18K | $7.18M |
| Oct 21, 2025 | $0.00311841 | $0.00311841 | $0.00311841 | $0.00311841 | $15.36K | $7.66M |
| Oct 20, 2025 | $0.00312919 | $0.00312919 | $0.00312919 | $0.00312919 | $20.18K | $7.69M |
| Oct 19, 2025 | $0.00328110 | $0.00328110 | $0.00328110 | $0.00328110 | $47.45K | $8.06M |
| Oct 18, 2025 | $0.00311953 | $0.00311953 | $0.00311953 | $0.00311953 | $30.33K | $7.67M |
| Oct 17, 2025 | $0.00300895 | $0.00300895 | $0.00300895 | $0.00300895 | $31.99K | $7.40M |
| Oct 16, 2025 | $0.00305901 | $0.00305901 | $0.00305901 | $0.00305901 | $24.32K | $7.52M |
| Oct 15, 2025 | $0.00328201 | $0.00328201 | $0.00328201 | $0.00328201 | $34.53K | $8.07M |
| Oct 14, 2025 | $0.00326229 | $0.00326229 | $0.00326229 | $0.00326229 | $41.37K | $8.02M |
| Oct 13, 2025 | $0.00310736 | $0.00310736 | $0.00310736 | $0.00310736 | $46.35K | $7.63M |
| Oct 12, 2025 | $0.00299517 | $0.00299517 | $0.00299517 | $0.00299517 | $143.76K | $7.36M |
| Oct 11, 2025 | $0.00254916 | $0.00254916 | $0.00254916 | $0.00254916 | $155.29K | $6.27M |
| Oct 10, 2025 | $0.00298265 | $0.00298265 | $0.00298265 | $0.00298265 | $66.06K | $7.33M |
| Oct 9, 2025 | $0.00312814 | $0.00312814 | $0.00312814 | $0.00312814 | $25.83K | $7.68M |
| Oct 8, 2025 | $0.00295288 | $0.00295288 | $0.00295288 | $0.00295288 | $8.52K | $7.26M |
| Oct 7, 2025 | $0.00304305 | $0.00304305 | $0.00304305 | $0.00304305 | $17.99K | $7.48M |
| Oct 6, 2025 | $0.00304088 | $0.00304088 | $0.00304088 | $0.00304088 | $15.20K | $7.47M |
| Oct 5, 2025 | $0.00307770 | $0.00307770 | $0.00307770 | $0.00307770 | $16.62K | $7.56M |
| Oct 4, 2025 | $0.00311136 | $0.00311136 | $0.00311136 | $0.00311136 | $29.29K | $7.64M |
| Oct 3, 2025 | $0.00315325 | $0.00315325 | $0.00315325 | $0.00315325 | $27.15K | $7.75M |
| Oct 2, 2025 | $0.00315277 | $0.00315277 | $0.00315277 | $0.00315277 | $20.93K | $7.75M |
| Oct 1, 2025 | $0.00304874 | $0.00304874 | $0.00304874 | $0.00304874 | $13.55K | $7.49M |
| Sep 30, 2025 | $0.00302043 | $0.00302043 | $0.00302043 | $0.00302043 | $7.06K | $7.42M |
| Sep 29, 2025 | $0.00304251 | $0.00304251 | $0.00304251 | $0.00304251 | $33.98K | $7.48M |
| Sep 28, 2025 | $0.00302686 | $0.00302686 | $0.00302686 | $0.00302686 | $16.87K | $7.44M |
| Sep 27, 2025 | $0.00302644 | $0.00302644 | $0.00302644 | $0.00302644 | $16.61K | $7.44M |
| Sep 26, 2025 | $0.00304150 | $0.00304150 | $0.00304150 | $0.00304150 | $16.02K | $7.48M |
| Sep 25, 2025 | $0.00315594 | $0.00315594 | $0.00315594 | $0.00315594 | $15.40K | $7.76M |
| Sep 24, 2025 | $0.00307647 | $0.00307647 | $0.00307647 | $0.00307647 | $28.82K | $7.56M |
| Sep 23, 2025 | $0.00317620 | $0.00317620 | $0.00317620 | $0.00317620 | $29.52K | $7.81M |
| Sep 22, 2025 | $0.00334794 | $0.00334794 | $0.00334794 | $0.00334794 | $37.22K | $8.23M |
| Sep 21, 2025 | $0.00341425 | $0.00341425 | $0.00341425 | $0.00341425 | $13.37K | $8.39M |
| Sep 20, 2025 | $0.00339377 | $0.00339377 | $0.00339377 | $0.00339377 | $8.94K | $8.34M |
| Sep 19, 2025 | $0.00346464 | $0.00346464 | $0.00346464 | $0.00346464 | $14.83K | $8.51M |
| Sep 18, 2025 | $0.00345289 | $0.00345289 | $0.00345289 | $0.00345289 | $14.82K | $8.49M |
| Sep 17, 2025 | $0.00350109 | $0.00350109 | $0.00350109 | $0.00350109 | $17.91K | $8.61M |
| Sep 16, 2025 | $0.00347245 | $0.00347245 | $0.00347245 | $0.00347245 | $24.65K | $8.53M |
| Sep 15, 2025 | $0.00351211 | $0.00351211 | $0.00351211 | $0.00351211 | $27.11K | $8.63M |
| Sep 14, 2025 | $0.00342746 | $0.00342746 | $0.00342746 | $0.00342746 | $65.59K | $8.44M |
| Sep 13, 2025 | $0.00353356 | $0.00353356 | $0.00353356 | $0.00353356 | $38.66K | $8.69M |
| Sep 12, 2025 | $0.00339046 | $0.00339046 | $0.00339046 | $0.00339046 | $20.65K | $8.34M |
| Sep 11, 2025 | $0.00328915 | $0.00328915 | $0.00328915 | $0.00328915 | $31.84K | $8.08M |
| Sep 10, 2025 | $0.00328110 | $0.00328110 | $0.00328110 | $0.00328110 | $29.19K | $8.07M |
| Sep 9, 2025 | $0.00316200 | $0.00316200 | $0.00316200 | $0.00316200 | $14.82K | $7.77M |
| Sep 8, 2025 | $0.00317582 | $0.00317582 | $0.00317582 | $0.00317582 | $8.99K | $7.81M |
| Sep 7, 2025 | $0.00310630 | $0.00310630 | $0.00310630 | $0.00310630 | $9.23K | $7.64M |
| Sep 6, 2025 | $0.00308266 | $0.00308266 | $0.00308266 | $0.00308266 | $64.05K | $7.58M |
| Sep 5, 2025 | $0.00303906 | $0.00303906 | $0.00303906 | $0.00303906 | $9.87K | $7.47M |
| Sep 4, 2025 | $0.00311284 | $0.00311284 | $0.00311284 | $0.00311284 | $16.09K | $7.65M |
| Sep 3, 2025 | $0.00311331 | $0.00311331 | $0.00311331 | $0.00311331 | $10.29K | $7.66M |
| Sep 2, 2025 | $0.00305443 | $0.00305443 | $0.00305443 | $0.00305443 | $16.57K | $7.52M |
| Sep 1, 2025 | $0.00316971 | $0.00316971 | $0.00316971 | $0.00316971 | $9.12K | $7.79M |
| Aug 31, 2025 | $0.00315511 | $0.00315511 | $0.00315511 | $0.00315511 | $16.97K | $7.76M |
| Aug 30, 2025 | $0.00315522 | $0.00315522 | $0.00315522 | $0.00315522 | $18.51K | $7.76M |
| Aug 29, 2025 | $0.00315725 | $0.00315725 | $0.00315725 | $0.00315725 | $16.09K | $7.76M |
| Aug 28, 2025 | $0.00312592 | $0.00312592 | $0.00312592 | $0.00312592 | $10.85K | $7.69M |
| Aug 27, 2025 | $0.00308646 | $0.00308646 | $0.00308646 | $0.00308646 | $14.01K | $7.59M |
| Aug 26, 2025 | $0.00309642 | $0.00309642 | $0.00309642 | $0.00309642 | $18.73K | $7.62M |
| Aug 25, 2025 | $0.00328901 | $0.00328901 | $0.00328901 | $0.00328901 | $29.63K | $8.09M |
| Aug 24, 2025 | $0.00353948 | $0.00353948 | $0.00353948 | $0.00353948 | $55.91K | $8.70M |
| Aug 23, 2025 | $0.00321389 | $0.00321389 | $0.00321389 | $0.00321389 | $32.15K | $7.91M |
| Aug 22, 2025 | $0.00310905 | $0.00310905 | $0.00310905 | $0.00310905 | $11.92K | $7.65M |
| Aug 21, 2025 | $0.00314515 | $0.00314515 | $0.00314515 | $0.00314515 | $11.32K | $7.73M |
| Aug 20, 2025 | $0.00315053 | $0.00315053 | $0.00315053 | $0.00315053 | $9.85K | $7.75M |
| Aug 19, 2025 | $0.00320578 | $0.00320578 | $0.00320578 | $0.00320578 | $15.71K | $7.88M |
| Aug 18, 2025 | $0.00337032 | $0.00337032 | $0.00337032 | $0.00337032 | $10.09K | $8.29M |
| Aug 17, 2025 | $0.00335048 | $0.00335048 | $0.00335048 | $0.00335048 | $10.85K | $8.24M |
| Aug 16, 2025 | $0.00341484 | $0.00341484 | $0.00341484 | $0.00341484 | $21.24K | $8.40M |
| Aug 15, 2025 | $0.00338029 | $0.00338029 | $0.00338029 | $0.00338029 | $38.94K | $8.31M |
| Aug 14, 2025 | $0.00347016 | $0.00347016 | $0.00347016 | $0.00347016 | $27.83K | $8.53M |
| Aug 13, 2025 | $0.00352292 | $0.00352292 | $0.00352292 | $0.00352292 | $17.08K | $8.67M |
| Aug 12, 2025 | $0.00357465 | $0.00357465 | $0.00357465 | $0.00357465 | $15.27K | $8.80M |
| Aug 11, 2025 | $0.00352467 | $0.00352467 | $0.00352467 | $0.00352467 | $13.09K | $8.67M |
| Aug 10, 2025 | $0.00359884 | $0.00359884 | $0.00359884 | $0.00359884 | $14.63K | $8.85M |
| Aug 9, 2025 | $0.00346545 | $0.00346545 | $0.00346545 | $0.00346545 | $11.79K | $8.52M |
| Aug 8, 2025 | $0.00354201 | $0.00354201 | $0.00354201 | $0.00354201 | $13.10K | $8.71M |
| Aug 7, 2025 | $0.00350691 | $0.00350691 | $0.00350691 | $0.00350691 | $12.03K | $8.61M |
| Aug 6, 2025 | $0.00340437 | $0.00340437 | $0.00340437 | $0.00340437 | $14.15K | $8.37M |
| Aug 5, 2025 | $0.00354522 | $0.00354522 | $0.00354522 | $0.00354522 | $22.37K | $8.72M |
| Aug 4, 2025 | $0.00363555 | $0.00363555 | $0.00363555 | $0.00363555 | $7.18K | $8.94M |
| Aug 3, 2025 | $0.00359982 | $0.00359982 | $0.00359982 | $0.00359982 | $11.18K | $8.87M |
| Aug 2, 2025 | $0.00359461 | $0.00359461 | $0.00359461 | $0.00359461 | $15.65K | $8.84M |
| Aug 1, 2025 | $0.00371978 | $0.00371978 | $0.00371978 | $0.00371978 | $17.91K | $9.15M |
| Jul 31, 2025 | $0.00356866 | $0.00356866 | $0.00356866 | $0.00356866 | $12.23K | $8.78M |
| Jul 30, 2025 | $0.00361779 | $0.00361779 | $0.00361779 | $0.00361779 | $10.87K | $8.89M |
| Jul 29, 2025 | $0.00355406 | $0.00355406 | $0.00355406 | $0.00355406 | $10.44K | $8.75M |
| Jul 28, 2025 | $0.00380551 | $0.00380551 | $0.00380551 | $0.00380551 | $10.23K | $9.36M |
| Jul 27, 2025 | $0.00387847 | $0.00387847 | $0.00387847 | $0.00387847 | $24.00K | $9.54M |
| Jul 26, 2025 | $0.00349496 | $0.00349496 | $0.00349496 | $0.00349496 | $7.39K | $8.59M |
| Jul 25, 2025 | $0.00357012 | $0.00357012 | $0.00357012 | $0.00357012 | $16.15K | $8.77M |
| Jul 24, 2025 | $0.00362553 | $0.00362553 | $0.00362553 | $0.00362553 | $31.08K | $8.91M |
| Jul 23, 2025 | $0.00393165 | $0.00393165 | $0.00393165 | $0.00393165 | $13.15K | $9.67M |
| Jul 22, 2025 | $0.00388111 | $0.00388111 | $0.00388111 | $0.00388111 | $20.16K | $9.54M |
| Jul 21, 2025 | $0.00403501 | $0.00403501 | $0.00403501 | $0.00403501 | $15.33K | $9.93M |
| Jul 20, 2025 | $0.00379224 | $0.00379224 | $0.00379224 | $0.00379224 | $98.11K | $9.33M |
| Jul 19, 2025 | $0.00334940 | $0.00334940 | $0.00334940 | $0.00334940 | $18.18K | $8.23M |
| Jul 18, 2025 | $0.00328689 | $0.00328689 | $0.00328689 | $0.00328689 | $21.99K | $8.08M |
| Jul 17, 2025 | $0.00334856 | $0.00334856 | $0.00334856 | $0.00334856 | $37.36K | $8.23M |
| Jul 16, 2025 | $0.00326381 | $0.00326381 | $0.00326381 | $0.00326381 | $43.16K | $8.03M |
| Jul 15, 2025 | $0.00291877 | $0.00291877 | $0.00291877 | $0.00291877 | $12.51K | $7.18M |
| Jul 14, 2025 | $0.00285876 | $0.00285876 | $0.00285876 | $0.00285876 | $32.19K | $7.03M |
| Jul 13, 2025 | $0.00300433 | $0.00300433 | $0.00300433 | $0.00300433 | $10.45K | $7.39M |
| Jul 12, 2025 | $0.00294574 | $0.00294574 | $0.00294574 | $0.00294574 | $34.82K | $7.24M |
| Jul 11, 2025 | $0.00306031 | $0.00306031 | $0.00306031 | $0.00306031 | $29.70K | $7.52M |
| Jul 10, 2025 | $0.00282867 | $0.00282867 | $0.00282867 | $0.00282867 | $12.38K | $6.96M |
| Jul 9, 2025 | $0.00282373 | $0.00282373 | $0.00282373 | $0.00282373 | $10.31K | $6.94M |
| Jul 8, 2025 | $0.00292447 | $0.00292447 | $0.00292447 | $0.00292447 | $49.90K | $7.19M |
| Jul 7, 2025 | $0.00276007 | $0.00276007 | $0.00276007 | $0.00276007 | $30.92K | $6.79M |
| Jul 6, 2025 | $0.00274392 | $0.00274392 | $0.00274392 | $0.00274392 | $18.36K | $6.75M |
| Jul 5, 2025 | $0.00275706 | $0.00275706 | $0.00275706 | $0.00275706 | $19.12K | $6.78M |
| Jul 4, 2025 | $0.00293599 | $0.00293599 | $0.00293599 | $0.00293599 | $16.65K | $7.22M |
| Jul 3, 2025 | $0.00288443 | $0.00288443 | $0.00288443 | $0.00288443 | $10.56K | $7.09M |
| Jul 2, 2025 | $0.00277240 | $0.00277240 | $0.00277240 | $0.00277240 | $14.19K | $6.81M |
| Jul 1, 2025 | $0.00295982 | $0.00295982 | $0.00295982 | $0.00295982 | $52.79K | $7.28M |