The Graph GRT

токенсеть Ethereum

Ранг 174 по капитализации

0.0198 $+7.08 %за 24 ч

Binance · GRTUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.0189	—	—
2026-09-16	—	—	—	0.0182	—	—
2026-09-15	—	—	—	0.0174	—	—
2026-09-14	—	—	—	0.0184	—	—
2026-09-13	—	—	—	0.0183	—	—
2026-09-12	—	—	—	0.0182	—	—
2026-09-11	—	—	—	0.0176	—	—
2026-09-10	—	—	—	0.0178	—	—
2026-09-09	—	—	—	0.0186	—	—
2026-09-08	—	—	—	0.0194	—	—
2026-09-07	0.0197	0.0197	0.0189	0.0193	−1.58 %	51.8 M $
2026-09-06	0.0182	0.0213	0.0181	0.0197	+7.97 %	244.4 M $
2026-09-05	0.0169	0.0183	0.0168	0.0182	+7.95 %	53.5 M $
2026-09-04	0.0172	0.0175	0.0165	0.0169	−2.09 %	47.2 M $
2026-09-03	0.0162	0.0175	0.0162	0.0172	+6.16 %	37.6 M $
2026-09-02	0.0163	0.0165	0.0159	0.0162	−0.18 %	21.2 M $
2026-09-01	0.0164	0.0167	0.0160	0.0162	−0.79 %	26.2 M $
2026-08-31	0.0161	0.0165	0.0161	0.0164	+1.61 %	17.7 M $
2026-08-30	0.0166	0.0168	0.0159	0.0161	−2.60 %	19.8 M $
2026-08-29	0.0167	0.0168	0.0163	0.0166	−1.02 %	14.4 M $
2026-08-28	0.0177	0.0181	0.0162	0.0167	−5.37 %	61.0 M $
2026-08-27	0.0180	0.0185	0.0173	0.0177	−1.50 %	37.1 M $
2026-08-26	0.0176	0.0181	0.0170	0.0180	+1.99 %	48.2 M $
2026-08-25	0.0178	0.0193	0.0173	0.0176	−0.90 %	121.7 M $
2026-08-24	0.0177	0.0182	0.0170	0.0178	+0.57 %	75.3 M $
2026-08-23	0.0162	0.0180	0.0153	0.0177	+8.95 %	73.1 M $
2026-08-22	0.0173	0.0182	0.0159	0.0162	−6.20 %	99.2 M $
2026-08-21	0.0150	0.0173	0.0150	0.0173	+15.28 %	116.1 M $
2026-08-20	0.0140	0.0150	0.0138	0.0150	+7.38 %	51.4 M $
2026-08-19	0.0132	0.0141	0.0130	0.0140	+5.84 %	45.9 M $
2026-08-18	0.0135	0.0135	0.0130	0.0132	−2.08 %	26.6 M $
2026-08-17	0.0133	0.0136	0.0132	0.0135	+1.43 %	34.3 M $
2026-08-16	0.0135	0.0136	0.0132	0.0133	−1.85 %	17.1 M $
2026-08-15	0.0135	0.0138	0.0135	0.0135	−0.07 %	22.9 M $
2026-08-14	0.0136	0.0137	0.0133	0.0135	−0.52 %	25.1 M $
2026-08-13	0.0134	0.0139	0.0133	0.0136	+1.12 %	44.9 M $
2026-08-12	0.0138	0.0141	0.0132	0.0134	−2.61 %	51.7 M $
2026-08-11	0.0142	0.0143	0.0137	0.0138	−2.61 %	43.2 M $
2026-08-10	0.0145	0.0147	0.0141	0.0142	−2.01 %	27.8 M $
2026-08-09	0.0145	0.0149	0.0144	0.0145	−0.28 %	27.8 M $
2026-08-08	0.0145	0.0147	0.0143	0.0145	−0.14 %	35.0 M $
2026-08-07	0.0145	0.0146	0.0142	0.0145	+0.07 %	29.6 M $
2026-08-06	0.0149	0.0149	0.0144	0.0145	−2.42 %	27.5 M $
2026-08-05	0.0146	0.0151	0.0142	0.0148	+1.57 %	49.3 M $
2026-08-04	0.0148	0.0149	0.0145	0.0146	−1.28 %	24.3 M $
2026-08-03	0.0147	0.0149	0.0143	0.0148	+0.54 %	33.1 M $
2026-08-02	0.0141	0.0148	0.0141	0.0147	+3.96 %	27.9 M $
2026-08-01	0.0143	0.0146	0.0141	0.0141	−1.40 %	22.8 M $
2026-07-31	0.0150	0.0151	0.0142	0.0143	−4.41 %	70.8 M $
2026-07-30	0.0149	0.0151	0.0147	0.0150	+0.34 %	27.0 M $
2026-07-29	0.0153	0.0154	0.0146	0.0149	−2.29 %	35.3 M $
2026-07-28	0.0153	0.0153	0.0148	0.0153	−0.26 %	33.3 M $
2026-07-27	0.0161	0.0163	0.0152	0.0153	−5.15 %	40.1 M $
2026-07-26	0.0162	0.0164	0.0159	0.0161	−0.68 %	21.4 M $
2026-07-25	0.0158	0.0164	0.0156	0.0162	+2.79 %	22.5 M $
2026-07-24	0.0159	0.0163	0.0157	0.0158	−0.32 %	27.2 M $
2026-07-23	0.0165	0.0166	0.0158	0.0159	−4.17 %	31.4 M $
2026-07-22	0.0168	0.0168	0.0163	0.0166	−1.37 %	28.2 M $
2026-07-21	0.0166	0.0170	0.0165	0.0168	+0.84 %	24.8 M $
2026-07-20	0.0165	0.0168	0.0161	0.0166	+1.03 %	56.4 M $