시가총액 $2.27T
1.26%
볼륨 24시간 $69.86B
0.35%
BTC % 58.9967%
0.45%
ETH % 10.3267%
-0%
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 2,041 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.01664 | $0.01619 | $0.01683 | $0.01643 | $4,219,144 | $181,469,136 |
| Jul-19 2026 | $0.01642 | $0.01633 | $0.01698 | $0.01696 | $2,289,692 | $178,849,827 |
| Jul-18 2026 | $0.01694 | $0.01682 | $0.01713 | $0.01711 | $1,877,065 | $184,513,768 |
| Jul-17 2026 | $0.01707 | $0.01696 | $0.01736 | $0.0172 | $2,709,181 | $185,921,595 |
| Jul-16 2026 | $0.0172 | $0.01717 | $0.01786 | $0.01772 | $2,972,767 | $187,326,750 |
| Jul-15 2026 | $0.01769 | $0.01765 | $0.01792 | $0.01765 | $2,163,452 | $192,649,442 |
| Jul-14 2026 | $0.01763 | $0.01722 | $0.01778 | $0.01724 | $2,299,080 | $191,988,888 |
| Jul-13 2026 | $0.01719 | $0.01699 | $0.0177 | $0.01745 | $4,406,007 | $187,168,825 |
| Jul-12 2026 | $0.01741 | $0.01741 | $0.01775 | $0.01752 | $1,583,670 | $189,526,533 |
| Jul-11 2026 | $0.0176 | $0.01758 | $0.01815 | $0.01763 | $2,812,820 | $191,594,887 |
| Jul-10 2026 | $0.01765 | $0.01739 | $0.01798 | $0.01743 | $3,778,909 | $192,139,190 |
| Jul-09 2026 | $0.01744 | $0.01736 | $0.01769 | $0.01753 | $2,625,419 | $189,853,115 |
| Jul-08 2026 | $0.01745 | $0.01732 | $0.01792 | $0.01786 | $2,919,357 | $189,938,075 |
| Jul-07 2026 | $0.01787 | $0.01774 | $0.01841 | $0.01841 | $5,105,536 | $194,506,444 |
| Jul-06 2026 | $0.01843 | $0.01807 | $0.01896 | $0.01867 | $3,669,469 | $200,589,676 |