Gram (prev. Toncoin) GRAM
монета собственной сетиРанг 29 по капитализации
1.370 $+4.02 %за 24 ч
Binance · GRAMUSDT · 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 | — | — | — | 1.338 | — | — |
| 2026-09-16 | — | — | — | 1.320 | — | — |
| 2026-09-15 | — | — | — | 1.321 | — | — |
| 2026-09-14 | — | — | — | 1.351 | — | — |
| 2026-09-13 | — | — | — | 1.344 | — | — |
| 2026-09-12 | — | — | — | 1.383 | — | — |
| 2026-09-11 | — | — | — | 1.363 | — | — |
| 2026-09-10 | — | — | — | 1.356 | — | — |
| 2026-09-09 | — | — | — | 1.369 | — | — |
| 2026-09-08 | — | — | — | 1.401 | — | — |
| 2026-09-07 | 1.433 | 1.436 | 1.385 | 1.391 | −2.93 % | 6.58 M $ |
| 2026-09-06 | 1.432 | 1.439 | 1.405 | 1.433 | +0.07 % | 3.99 M $ |
| 2026-09-05 | 1.395 | 1.447 | 1.387 | 1.431 | +2.58 % | 5.66 M $ |
| 2026-09-04 | 1.370 | 1.429 | 1.353 | 1.394 | +1.75 % | 8.72 M $ |
| 2026-09-03 | 1.332 | 1.382 | 1.323 | 1.370 | +2.85 % | 6.60 M $ |
| 2026-09-02 | 1.318 | 1.338 | 1.296 | 1.332 | +1.06 % | 5.13 M $ |
| 2026-09-01 | 1.387 | 1.409 | 1.307 | 1.317 | −5.05 % | 8.31 M $ |
| 2026-08-31 | 1.335 | 1.459 | 1.320 | 1.387 | +3.90 % | 11.7 M $ |
| 2026-08-30 | 1.355 | 1.384 | 1.321 | 1.336 | −1.40 % | 3.96 M $ |
| 2026-08-29 | 1.369 | 1.371 | 1.343 | 1.354 | −1.10 % | 3.77 M $ |
| 2026-08-28 | 1.416 | 1.428 | 1.351 | 1.369 | −3.32 % | 6.49 M $ |
| 2026-08-27 | 1.408 | 1.453 | 1.372 | 1.415 | +0.50 % | 7.95 M $ |
| 2026-08-26 | 1.440 | 1.455 | 1.364 | 1.407 | −2.29 % | 6.41 M $ |
| 2026-08-25 | 1.463 | 1.506 | 1.434 | 1.440 | −1.57 % | 8.38 M $ |
| 2026-08-24 | 1.493 | 1.497 | 1.457 | 1.463 | −2.01 % | 4.98 M $ |
| 2026-08-23 | 1.444 | 1.544 | 1.421 | 1.492 | +3.32 % | 6.95 M $ |
| 2026-08-22 | 1.493 | 1.560 | 1.417 | 1.444 | −3.28 % | 11.9 M $ |
| 2026-08-21 | 1.398 | 1.495 | 1.393 | 1.494 | +6.87 % | 13.2 M $ |
| 2026-08-20 | 1.367 | 1.415 | 1.346 | 1.397 | +2.19 % | 5.91 M $ |
| 2026-08-19 | 1.320 | 1.387 | 1.314 | 1.367 | +3.56 % | 4.74 M $ |
| 2026-08-18 | 1.329 | 1.347 | 1.294 | 1.320 | −0.68 % | 3.90 M $ |
| 2026-08-17 | 1.333 | 1.340 | 1.320 | 1.329 | −0.30 % | 2.02 M $ |
| 2026-08-16 | 1.344 | 1.353 | 1.329 | 1.333 | −0.82 % | 2.05 M $ |
| 2026-08-15 | 1.336 | 1.362 | 1.330 | 1.345 | +0.67 % | 2.15 M $ |
| 2026-08-14 | 1.334 | 1.349 | 1.319 | 1.336 | +0.15 % | 3.27 M $ |
| 2026-08-13 | 1.349 | 1.356 | 1.322 | 1.333 | −1.19 % | 3.79 M $ |
| 2026-08-12 | 1.338 | 1.373 | 1.332 | 1.350 | +0.90 % | 3.91 M $ |
| 2026-08-11 | 1.327 | 1.354 | 1.313 | 1.339 | +0.90 % | 3.44 M $ |
| 2026-08-10 | 1.317 | 1.349 | 1.315 | 1.326 | +0.68 % | 3.28 M $ |
| 2026-08-09 | 1.364 | 1.369 | 1.314 | 1.318 | −3.37 % | 2.42 M $ |
| 2026-08-08 | 1.355 | 1.370 | 1.346 | 1.364 | +0.66 % | 2.06 M $ |
| 2026-08-07 | 1.369 | 1.375 | 1.302 | 1.354 | −1.10 % | 4.56 M $ |
| 2026-08-06 | 1.403 | 1.406 | 1.367 | 1.370 | −2.35 % | 2.74 M $ |
| 2026-08-05 | 1.391 | 1.414 | 1.382 | 1.403 | +0.86 % | 3.03 M $ |
| 2026-08-04 | 1.414 | 1.417 | 1.297 | 1.390 | −1.70 % | 11.8 M $ |
| 2026-08-03 | 1.429 | 1.429 | 1.392 | 1.413 | −1.12 % | 3.22 M $ |
| 2026-08-02 | 1.393 | 1.430 | 1.391 | 1.428 | +2.51 % | 1.98 M $ |
| 2026-08-01 | 1.406 | 1.414 | 1.380 | 1.392 | −1.00 % | 2.14 M $ |
| 2026-07-31 | 1.430 | 1.434 | 1.380 | 1.406 | −1.68 % | 3.69 M $ |
| 2026-07-30 | 1.405 | 1.439 | 1.395 | 1.429 | +1.71 % | 3.91 M $ |
| 2026-07-29 | 1.449 | 1.455 | 1.380 | 1.405 | −3.04 % | 8.76 M $ |
| 2026-07-28 | 1.459 | 1.475 | 1.424 | 1.449 | −0.69 % | 5.62 M $ |
| 2026-07-27 | 1.517 | 1.522 | 1.452 | 1.458 | −3.89 % | 3.10 M $ |
| 2026-07-26 | 1.507 | 1.525 | 1.497 | 1.517 | +0.66 % | 2.57 M $ |
| 2026-07-25 | 1.467 | 1.512 | 1.455 | 1.506 | +2.66 % | 3.30 M $ |
| 2026-07-24 | 1.461 | 1.478 | 1.433 | 1.467 | +0.41 % | 3.89 M $ |
| 2026-07-23 | 1.492 | 1.532 | 1.449 | 1.460 | −2.14 % | 5.30 M $ |
| 2026-07-22 | 1.544 | 1.592 | 1.487 | 1.493 | −3.30 % | 6.44 M $ |
| 2026-07-21 | 1.432 | 1.558 | 1.427 | 1.545 | +7.89 % | 10.6 M $ |
| 2026-07-20 | 1.445 | 1.467 | 1.403 | 1.433 | −0.83 % | 4.27 M $ |