The Graph
GRT
Rank #138
$0.0498
Updated 25 days ago
Market Cap
$528.17M
24h Volume
$27.61M
Avg Volume (90d)
$32.38M
24h High/Low
$0.0506
$0.0475
$0.0475
Price Chart
Categories & Chains
Categories
Coinbase 50 Index
Ethereum Ecosystem
Multicoin Capital Portfolio
Proof of Stake (PoS)
Avalanche Ecosystem
Near Protocol Ecosystem
Made in USA
Polygon Ecosystem
Arbitrum Ecosystem
Business Services
Infrastructure
Harmony Ecosystem
Energi Ecosystem
Sora Ecosystem
Coinbase Ventures Portfolio
Artificial Intelligence (AI)
DePIN
Analytics
Chains
Ethereum
0xc944e90c64b2c07...
Near Protocol
c944e90c64b2c0766...
Avalanche
0x8a0cac13c7da965...
Polygon Pos
0x5fe2b58c013d760...
Arbitrum One
0x9623063377ad1b2...
Harmony Shard 0
0x002fa662f2e09de...
Energi
0x771513ba693d457...
Sora
0x00d1fb79bbd1005...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0498 | $0.0506 | $0.0475 | $0.0498 | $27.61M | $528.17M |
| Dec 2, 2025 | $0.0463 | $0.0505 | $0.0461 | $0.0495 | $26.97M | $507.57M |
| Dec 1, 2025 | $0.0494 | $0.0494 | $0.0453 | $0.0463 | $27.64M | $491.05M |
| Nov 30, 2025 | $0.0504 | $0.0506 | $0.0500 | $0.0501 | $16.16M | $533.75M |
| Nov 29, 2025 | $0.0512 | $0.0513 | $0.0502 | $0.0503 | $18.33M | $539.41M |
| Nov 28, 2025 | $0.0521 | $0.0526 | $0.0509 | $0.0511 | $19.76M | $548.83M |
| Nov 27, 2025 | $0.0519 | $0.0529 | $0.0514 | $0.0521 | $21.82M | $552.09M |
| Nov 26, 2025 | $0.0521 | $0.0521 | $0.0501 | $0.0519 | $25.90M | $542.30M |
| Nov 25, 2025 | $0.0513 | $0.0520 | $0.0502 | $0.0520 | $22.86M | $540.61M |
| Nov 24, 2025 | $0.0492 | $0.0522 | $0.0490 | $0.0516 | $21.44M | $532.71M |
| Nov 23, 2025 | $0.0487 | $0.0503 | $0.0486 | $0.0499 | $20.39M | $528.61M |
| Nov 22, 2025 | $0.0492 | $0.0493 | $0.0477 | $0.0491 | $32.01M | $512.32M |
| Nov 21, 2025 | $0.0532 | $0.0539 | $0.0484 | $0.0484 | $42.29M | $539.73M |
| Nov 20, 2025 | $0.0546 | $0.0584 | $0.0528 | $0.0544 | $30.75M | $585.79M |
| Nov 19, 2025 | $0.0561 | $0.0561 | $0.0522 | $0.0542 | $25.54M | $578.69M |
| Nov 18, 2025 | $0.0550 | $0.0574 | $0.0550 | $0.0565 | $31.92M | $593.24M |
| Nov 17, 2025 | $0.0560 | $0.0577 | $0.0544 | $0.0549 | $26.31M | $596.81M |
| Nov 16, 2025 | $0.0570 | $0.0578 | $0.0550 | $0.0556 | $19.80M | $597.99M |
| Nov 15, 2025 | $0.0565 | $0.0589 | $0.0565 | $0.0570 | $28.29M | $608.26M |
| Nov 14, 2025 | $0.0604 | $0.0604 | $0.0574 | $0.0574 | $32.73M | $624.54M |
| Nov 13, 2025 | $0.0629 | $0.0645 | $0.0594 | $0.0603 | $26.22M | $661.33M |
| Nov 12, 2025 | $0.0636 | $0.0670 | $0.0628 | $0.0635 | $24.06M | $684.32M |
| Nov 11, 2025 | $0.0658 | $0.0698 | $0.0657 | $0.0658 | $28.98M | $698.43M |
| Nov 10, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $27.68M | $701.61M |
| Nov 9, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $45.95M | $704.10M |
| Nov 8, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $115.45M | $739.25M |
| Nov 7, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $25.89M | $591.65M |
| Nov 6, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $25.00M | $597.55M |
| Nov 5, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $42.81M | $578.70M |
| Nov 4, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $37.94M | $597.63M |
| Nov 3, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $21.22M | $687.58M |
| Nov 2, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $21.37M | $676.71M |
| Nov 1, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $21.54M | $648.60M |
| Oct 31, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $33.34M | $641.54M |
| Oct 30, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $26.12M | $670.41M |
| Oct 29, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $24.52M | $659.71M |
| Oct 28, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $22.81M | $686.99M |
| Oct 27, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $17.87M | $703.49M |
| Oct 26, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $14.53M | $684.36M |
| Oct 25, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $19.99M | $685.84M |
| Oct 24, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $22.92M | $669.53M |
| Oct 23, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $32.98M | $650.06M |
| Oct 22, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $32.93M | $668.97M |
| Oct 21, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $25.31M | $693.99M |
| Oct 20, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $24.95M | $676.26M |
| Oct 19, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $18.28M | $659.15M |
| Oct 18, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $35.28M | $655.05M |
| Oct 17, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $28.87M | $671.07M |
| Oct 16, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $33.40M | $698.34M |
| Oct 15, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $43.70M | $738.19M |
| Oct 14, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $48.31M | $773.23M |
| Oct 13, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $47.15M | $727.60M |
| Oct 12, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $84.28M | $661.23M |
| Oct 11, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $108.85M | $649.50M |
| Oct 10, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $33.30M | $855.23M |
| Oct 9, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $34.63M | $873.52M |
| Oct 8, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $40.27M | $863.56M |
| Oct 7, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $34.82M | $902.90M |
| Oct 6, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $35.89M | $872.54M |
| Oct 5, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $38.92M | $882.25M |
| Oct 4, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $45.48M | $901.82M |
| Oct 3, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $34.55M | $930.07M |
| Oct 2, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $34.50M | $891.54M |
| Oct 1, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $29.47M | $846.34M |
| Sep 30, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $26.33M | $859.95M |
| Sep 29, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $20.23M | $869.19M |