시가총액 $2.21T
-4.76%
볼륨 24시간 $156.18B
10.96%
BTC % 57.7087%
-0.46%
ETH % 9.68581%
-0.85%
코인
34.665
거래소
204
실시간
The Graph (GRT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
The Graph (GRT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,994 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.0232 | $0.02274 | $0.02434 | $0.02308 | $5,783,172 | $251,631,083 |
| Jun-02 2026 | $0.02294 | $0.0226 | $0.02515 | $0.02515 | $5,382,585 | $248,806,161 |
| Jun-01 2026 | $0.02507 | $0.02479 | $0.02688 | $0.02598 | $5,052,108 | $271,792,010 |
| May-31 2026 | $0.02583 | $0.02539 | $0.02653 | $0.02648 | $2,303,491 | $280,025,353 |
| May-30 2026 | $0.0264 | $0.02566 | $0.02709 | $0.02598 | $3,862,566 | $286,186,690 |
| May-29 2026 | $0.02592 | $0.0253 | $0.02742 | $0.02666 | $5,460,707 | $280,977,782 |
| 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 |