Grape
GRP
Rank #1984
$1.17
Updated 29 days ago
Market Cap
$4.87M
24h Volume
$204.21
Avg Volume (6m)
$1.22K
24h High/Low
$1.18
$1.02
$1.02
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0xec70ff4a5b09110...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $1.02 | $1.18 | $1.02 | $1.17 | $204.21 | $4.87M |
| Dec 1, 2025 | $1.18 | $1.18 | $1.02 | $1.02 | $100.89 | $4.79M |
| Nov 30, 2025 | $1.10 | $1.18 | $1.10 | $1.18 | $271.85 | $5.18M |
| Nov 29, 2025 | $1.15 | $1.15 | $1.10 | $1.10 | $103.83 | $5.08M |
| Nov 28, 2025 | $1.01 | $1.15 | $1.01 | $1.15 | $132.13 | $4.83M |
| Nov 27, 2025 | $0.9411 | $1.04 | $0.9410 | $1.01 | $119.59 | $4.44M |
| Nov 26, 2025 | $0.9157 | $0.9411 | $0.9157 | $0.9411 | $135.20 | $4.11M |
| Nov 25, 2025 | $1.04 | $1.05 | $0.8449 | $0.9157 | $139.37 | $4.23M |
| Nov 24, 2025 | $1.07 | $1.07 | $1.04 | $1.04 | $205.76 | $4.68M |
| Nov 23, 2025 | $0.9831 | $1.06 | $0.9831 | $1.06 | $426.55 | $4.47M |
| Nov 22, 2025 | $0.8870 | $0.9831 | $0.8733 | $0.9831 | $697.50 | $3.98M |
| Nov 21, 2025 | $1.13 | $1.13 | $0.8529 | $0.8880 | $1.12K | $4.49M |
| Nov 20, 2025 | $1.08 | $1.17 | $1.08 | $1.13 | $678.63 | $5.05M |
| Nov 19, 2025 | $1.30 | $1.30 | $1.05 | $1.08 | $397.27 | $5.38M |
| Nov 18, 2025 | $1.37 | $1.37 | $1.28 | $1.30 | $1.68K | $5.85M |
| Nov 17, 2025 | $1.39 | $1.48 | $1.14 | $1.48 | $3.30K | $5.97M |
| Nov 16, 2025 | $1.27 | $2.35 | $1.27 | $1.37 | $2.43K | $6.21M |
| Nov 15, 2025 | $1.27 | $1.28 | $1.27 | $1.27 | $624.05 | $5.66M |
| Nov 14, 2025 | $1.44 | $1.44 | $1.25 | $1.27 | $739.76 | $6.10M |
| Nov 13, 2025 | $1.57 | $1.72 | $1.30 | $1.36 | $1.51K | $7.32M |
| Nov 12, 2025 | $1.48 | $1.63 | $1.35 | $1.57 | $1.61K | $6.81M |
| Nov 11, 2025 | $1.58 | $1.90 | $1.58 | $1.58 | $2.29K | $7.02M |
| Nov 10, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $1.01K | $8.45M |
| Nov 9, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $2.99K | $8.43M |
| Nov 8, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $870.49 | $10.62M |
| Nov 7, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $820.13 | $10.29M |
| Nov 6, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $1.11K | $11.92M |
| Nov 5, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $686.67 | $11.70M |
| Nov 4, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.19K | $11.12M |
| Nov 3, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $1.63K | $12.60M |
| Nov 2, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $215.24 | $12.37M |
| Nov 1, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $747.09 | $12.17M |
| Oct 31, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $234.11 | $14.37M |
| Oct 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $20.99 | $12.62M |
| Oct 29, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $982.14 | $12.30M |
| Oct 28, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $1.13K | $14.04M |
| Oct 27, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $2.52K | $13.61M |
| Oct 26, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $835.78 | $13.73M |
| Oct 25, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $1.31K | $10.10M |
| Oct 24, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $202.63 | $12.73M |
| Oct 23, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $355.80 | $13.23M |
| Oct 22, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $2.52K | $12.69M |
| Oct 21, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $781.55 | $12.19M |
| Oct 20, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $11.63K | $11.97M |
| Oct 19, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $883.68 | $12.30M |
| Oct 18, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $7.73K | $10.56M |
| Oct 17, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $1.22K | $9.47M |
| Oct 16, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $2.16K | $10.59M |
| Oct 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $2.31K | $11.07M |
| Oct 14, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $291.87 | $10.17M |
| Oct 13, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.08K | $9.84M |
| Oct 12, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $2.51K | $10.56M |
| Oct 11, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $905.31 | $9.30M |
| Oct 10, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $9.66K | $11.46M |
| Oct 9, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $537.01 | $9.34M |
| Oct 8, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $16.35K | $7.53M |
| Oct 7, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $827.92 | $6.25M |
| Oct 6, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $1.41K | $5.37M |
| Oct 5, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $3.82K | $5.42M |
| Oct 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $2.26K | $5.96M |
| Oct 3, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $848.82 | $5.97M |
| Oct 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $671.11 | $4.87M |
| Oct 1, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $2.11K | $4.38M |
| Sep 30, 2025 | $0.9674 | $0.9674 | $0.9674 | $0.9674 | $543.64 | $4.31M |
| Sep 29, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.31K | $4.54M |
| Sep 28, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $1.24K | $6.01M |
| Sep 27, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $1.38K | $5.83M |
| Sep 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $69.90 | $4.45M |
| Sep 25, 2025 | $0.8539 | $0.8539 | $0.8539 | $0.8539 | $553.70 | $3.80M |
| Sep 24, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.18K | $4.56M |
| Sep 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $883.53 | $4.70M |
| Sep 22, 2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $428.26 | $4.24M |
| Sep 21, 2025 | $0.9719 | $0.9719 | $0.9719 | $0.9719 | $138.87 | $4.33M |
| Sep 20, 2025 | $0.9885 | $0.9885 | $0.9885 | $0.9885 | $106.05 | $4.40M |
| Sep 19, 2025 | $0.9459 | $0.9459 | $0.9459 | $0.9459 | $981.22 | $4.21M |
| Sep 18, 2025 | $0.9786 | $0.9786 | $0.9786 | $0.9786 | $610.55 | $4.36M |
| Sep 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $215.04 | $4.56M |
| Sep 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $89.44 | $4.51M |
| Sep 15, 2025 | $0.9769 | $0.9769 | $0.9769 | $0.9769 | $418.03 | $4.35M |
| Sep 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.83K | $4.93M |
| Sep 13, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $294.07 | $5.47M |
| Sep 12, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $146.19 | $5.83M |
| Sep 11, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23K | $5.48M |
| Sep 10, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $2.10K | $5.35M |
| Sep 9, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $200.12 | $7.85M |
| Sep 8, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $549.41 | $8.37M |
| Sep 7, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $42.10 | $7.21M |
| Sep 6, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $962.50 | $7.31M |
| Sep 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $1.68K | $5.89M |
| Sep 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.96K | $6.93M |
| Sep 3, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $8.26K | $5.98M |
| Sep 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.71K | $6.97M |
| Sep 1, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $667.42 | $6.81M |
| Aug 31, 2025 | $0.9244 | $0.9244 | $0.9244 | $0.9244 | $3.48K | $4.12M |
| Aug 30, 2025 | $0.7460 | $0.7460 | $0.7460 | $0.7460 | $22.67 | $3.32M |
| Aug 29, 2025 | $0.8318 | $0.8318 | $0.8318 | $0.8318 | $383.16 | $3.70M |
| Aug 28, 2025 | $0.5578 | $0.5578 | $0.5578 | $0.5578 | $1.19K | $2.48M |
| Aug 27, 2025 | $0.6875 | $0.6875 | $0.6875 | $0.6875 | $245.85 | $3.06M |
| Aug 26, 2025 | $0.7531 | $0.7531 | $0.7531 | $0.7531 | $507.48 | $3.35M |
| Aug 25, 2025 | $0.6983 | $0.6983 | $0.6983 | $0.6983 | $99.98 | $3.11M |
| Aug 24, 2025 | $0.6984 | $0.6984 | $0.6984 | $0.6984 | $99.98 | $3.11M |
| Aug 23, 2025 | $0.5793 | $0.5793 | $0.5793 | $0.5793 | $84.84 | $2.58M |
| Aug 22, 2025 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $617.93 | $1.87M |
| Aug 21, 2025 | $0.4193 | $0.4193 | $0.4193 | $0.4193 | $916.90 | $1.87M |
| Aug 20, 2025 | $0.6797 | $0.6797 | $0.6797 | $0.6797 | $150.03 | $3.03M |
| Aug 19, 2025 | $0.6799 | $0.6799 | $0.6799 | $0.6799 | $228.14 | $3.03M |
| Aug 18, 2025 | $0.5341 | $0.5341 | $0.5341 | $0.5341 | $118.56 | $2.38M |
| Aug 17, 2025 | $0.5912 | $0.5912 | $0.5912 | $0.5912 | $8.30 | $2.63M |
| Aug 16, 2025 | $0.5912 | $0.5912 | $0.5912 | $0.5912 | $8.30 | $2.63M |
| Aug 15, 2025 | $0.5386 | $0.5386 | $0.5386 | $0.5386 | $100.03 | $2.40M |
| Aug 14, 2025 | $0.5386 | $0.5386 | $0.5386 | $0.5386 | $100.03 | $2.00M |
| Aug 13, 2025 | $0.4495 | $0.4495 | $0.4495 | $0.4495 | $343.93 | $2.00M |
| Aug 12, 2025 | $0.5114 | $0.5114 | $0.5114 | $0.5114 | $100.00 | $2.28M |
| Aug 11, 2025 | $0.4601 | $0.4601 | $0.4601 | $0.4601 | $125.65 | $2.05M |
| Aug 10, 2025 | $0.4584 | $0.4584 | $0.4584 | $0.4584 | $316.61 | $2.04M |
| Aug 9, 2025 | $0.3657 | $0.3657 | $0.3657 | $0.3657 | $204.46 | $1.63M |
| Aug 8, 2025 | $0.3657 | $0.3657 | $0.3657 | $0.3657 | $204.46 | $1.63M |
| Jul 31, 2025 | $0.4207 | $0.4207 | $0.4207 | $0.4207 | $63.10 | $1.87M |
| Jul 30, 2025 | $0.4544 | $0.4544 | $0.4544 | $0.4544 | $54.82 | $2.02M |
| Jul 29, 2025 | $0.4544 | $0.4544 | $0.4544 | $0.4544 | $54.82 | $2.02M |
| Jul 28, 2025 | $0.4546 | $0.4546 | $0.4546 | $0.4546 | $469.00 | $2.02M |
| Jul 27, 2025 | $0.3045 | $0.3045 | $0.3045 | $0.3045 | $288.02 | $1.36M |
| Jul 26, 2025 | $0.3834 | $0.3834 | $0.3834 | $0.3834 | $52.80 | $1.71M |
| Jul 25, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $586.69 | $1.62M |
| Jul 24, 2025 | $0.4978 | $0.4978 | $0.4978 | $0.4978 | $1.45K | $2.22M |
| Jul 23, 2025 | $0.4978 | $0.4978 | $0.4978 | $0.4978 | $1.45K | $2.22M |
| Jul 22, 2025 | $0.4945 | $0.4945 | $0.4945 | $0.4945 | $746.86 | $2.20M |
| Jul 21, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $746.84 | $2.20M |
| Jul 20, 2025 | $0.4945 | $0.4945 | $0.4945 | $0.4945 | $746.87 | $2.20M |
| Jul 19, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $120.27 | $1.97M |
| Jul 18, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $8.80K | $1.97M |
| Jul 17, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $8.80K | $1.97M |
| Jul 15, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $111.48 | $1.82M |
| Jul 14, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $208.94 | $1.82M |
| Jul 13, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $208.94 | $1.82M |
| Jul 12, 2025 | $0.4989 | $0.4989 | $0.4989 | $0.4989 | $3.00 | $2.22M |
| Jul 11, 2025 | $0.4988 | $0.4988 | $0.4988 | $0.4988 | $3.00 | $2.22M |
| Jul 10, 2025 | $0.4677 | $0.4677 | $0.4677 | $0.4677 | $103.67 | $2.08M |
| Jul 9, 2025 | $0.3644 | $0.3644 | $0.3644 | $0.3644 | $111.01 | $1.62M |
| Jul 8, 2025 | $0.3645 | $0.3645 | $0.3645 | $0.3645 | $111.02 | $1.62M |
| Jul 7, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $324.74 | $1.27M |
| Jul 6, 2025 | $0.3557 | $0.3557 | $0.3557 | $0.3557 | $492.02 | $1.58M |
| Jul 5, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $21.14 | $1.70M |
| Jul 4, 2025 | $0.3456 | $0.3456 | $0.3456 | $0.3456 | $119.53 | $1.54M |
| Jul 3, 2025 | $0.3456 | $0.3456 | $0.3456 | $0.3456 | $238.61 | $1.54M |
| Jul 2, 2025 | $0.3449 | $0.3449 | $0.3449 | $0.3449 | $137.48 | $1.54M |
| Jul 1, 2025 | $0.2971 | $0.2971 | $0.2971 | $0.2971 | $194.77 | $1.36M |