Graph Token Historical Data - GRTEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Graph Token (Cryptocurrency:GRTEUR)
Graph Token (Cryptocurrency:GRTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Graph Token	GRTEUR	Crypto	2,162,191,342	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0084	-3.78%	0.2136	0.2119	0.2122

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.22028	0.2221	0.2105	0.222	0.060 - 0.462

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	17:13:19	5,425.34	0.2136	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
56,726.32	262,051.53	GRT	GRTUSD	GRTGBP	GRTBTC

GRTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.27434	0.28027	0.21401	1,619,739.99	-0.06074	-22.14%
1 Month	0.3099	0.32976	0.186	2,594,937.72	-0.0963	-31.07%
3 Months	0.14778	0.462	0.1442	5,455,278.31	0.06582	44.54%
6 Months	0.1031	0.462	0.0929	6,078,643.22	0.1105	107.18%
1 Year	0.12367	0.462	0.060	4,507,568.07	0.08993	72.72%
3 Years	1.30	1.45	0.050	4,919,481.56	-1.09	-83.57%
5 Years	0.317	2.39	0.050	5,599,877.57	-0.1034	-32.62%

GRTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.2224	-0.0176	-7.33%	0.23843	0.2421	0.21401	3,357,436.00
30 Apr 2024	0.240	-0.00008	-0.03%	0.27434	0.2799	0.2296	1,302,071.00
29 Apr 2024	0.24008	-0.00802	-3.23%	0.247	0.25762	0.23954	788,087.00
28 Apr 2024	0.2481	0.0061	2.52%	0.2419	0.2536	0.23269	1,474,861.00
27 Apr 2024	0.242	-0.0072	-2.89%	0.2477	0.2526	0.23765	1,128,728.00
26 Apr 2024	0.2492	-0.0032	-1.27%	0.2529	0.26401	0.2434	1,030,373.00
25 Apr 2024	0.2524	-0.0218	-7.95%	0.27434	0.28027	0.2494	2,256,620.00
24 Apr 2024	0.2742	-0.0093	-3.28%	0.2832	0.2925	0.2734	867,027.00
23 Apr 2024	0.2835	0.01949	7.38%	0.26389	0.2884	0.2621	974,348.00
22 Apr 2024	0.26401	-0.00989	-3.61%	0.2724	0.27676	0.26012	2,708,624.00
21 Apr 2024	0.2739	0.03129	12.90%	0.24269	0.2812	0.2375	869,929.00
20 Apr 2024	0.24261	0.00271	1.13%	0.2393	0.25028	0.220	2,939,457.00
19 Apr 2024	0.2399	0.014	6.20%	0.22715	0.24799	0.220	907,085.00
18 Apr 2024	0.2259	-0.0177	-7.27%	0.2422	0.2455	0.22237	2,058,010.00
17 Apr 2024	0.2436	0.00539	2.26%	0.23874	0.24737	0.2258	5,438,849.00
16 Apr 2024	0.23821	-0.00759	-3.09%	0.24094	0.32976	0.230	6,711,115.00
15 Apr 2024	0.2458	0.019	8.38%	0.2262	0.27135	0.2117	3,618,947.00
14 Apr 2024	0.2268	-0.0272	-10.71%	0.2526	0.2618	0.186	9,667,031.00
13 Apr 2024	0.254	-0.03546	-12.25%	0.30531	0.30531	0.22108	7,983,758.00
12 Apr 2024	0.28946	-0.01614	-5.28%	0.30531	0.3064	0.28506	1,513,571.00
11 Apr 2024	0.3056	-0.0023	-0.75%	0.30606	0.30924	0.2889	2,182,653.00
10 Apr 2024	0.3079	-0.0162	-5.00%	0.3239	0.3261	0.30566	1,939,870.00
09 Apr 2024	0.3241	0.01244	3.99%	0.31202	0.32701	0.3038	1,802,069.00
08 Apr 2024	0.31166	0.00256	0.83%	0.3087	0.3224	0.3068	1,599,044.00
07 Apr 2024	0.3091	0.0028	0.91%	0.3063	0.3158	0.30421	456,939.00
06 Apr 2024	0.3063	-0.0057	-1.83%	0.3109	0.314	0.2923	1,702,942.00
05 Apr 2024	0.312	0.0063	2.06%	0.3033	0.32215	0.2983	1,912,836.00
04 Apr 2024	0.3057	-0.0051	-1.64%	0.3099	0.32454	0.2974	3,465,962.00
03 Apr 2024	0.3108	-0.03884	-11.11%	0.3487	0.3502	0.30578	3,765,712.00
02 Apr 2024	0.34964	-0.01376	-3.79%	0.36307	0.3653	0.3353	2,854,618.00
01 Apr 2024	0.3634	0.0037	1.03%	0.36113	0.3661	0.3582	680,540.00
31 Mar 2024	0.3597	-0.0046	-1.26%	0.365	0.36828	0.3576	1,530,686.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions