Market Cap $2.46T
0.4%
Volume 24h $84.40B
-21.84%
BTC % 59.5977%
-0.11%
ETH % 9.8126%
0.61%
Coins
34.665
Exchanges
204
Live
The Graph (GRT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of The Graph (GRT) in USD Dollar. This table shows 1,988 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-28 2026 | $0.02645 | $0.02585 | $0.0273 | $0.0273 | $4,149,418 | $286,688,954 |
| May-27 2026 | $0.02727 | $0.02717 | $0.02918 | $0.02811 | $5,301,100 | $295,570,616 |
| May-26 2026 | $0.02824 | $0.02678 | $0.02992 | $0.0277 | $13,032,455 | $306,052,202 |
| May-25 2026 | $0.02757 | $0.02573 | $0.0281 | $0.02585 | $5,123,606 | $298,760,146 |
| May-24 2026 | $0.02586 | $0.02542 | $0.02688 | $0.02678 | $2,897,778 | $280,226,442 |
| May-23 2026 | $0.02669 | $0.02519 | $0.02757 | $0.02591 | $5,756,988 | $289,211,782 |
| May-22 2026 | $0.025826 | $0.025187 | $0.027511 | $0.02537 | $39,050,594 | $279,850,199 |
| May-21 2026 | $0.025367 | $0.024976 | $0.025752 | $0.025029 | $19,599,102 | $274,846,445 |
| May-20 2026 | $0.025036 | $0.024529 | $0.025275 | $0.024642 | $17,123,843 | $271,190,600 |
| May-19 2026 | $0.024639 | $0.02448 | $0.025357 | $0.025275 | $17,715,552 | $266,876,428 |
| May-18 2026 | $0.02527 | $0.024429 | $0.025418 | $0.024633 | $25,905,963 | $273,706,628 |
| May-17 2026 | $0.024644 | $0.024394 | $0.025583 | $0.025481 | $24,502,210 | $266,600,603 |
| May-16 2026 | $0.025486 | $0.025295 | $0.027165 | $0.026938 | $21,766,700 | $275,681,670 |
| May-15 2026 | $0.026924 | $0.026677 | $0.028144 | $0.02794 | $28,571,473 | $291,231,739 |
| May-14 2026 | $0.027969 | $0.026882 | $0.029244 | $0.027406 | $35,962,746 | $302,520,114 |