What historical data is shown for GRAM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Gram (prev. Toncoin) (GRAM) Historical Data
TON
Layer-1
Gram (prev. Toncoin) Historical Price Information — Daily GRAM Open, High, Low, Close & Volume
$1.304
-2.25% 1D
Recently Viewed
1H-0.08%
1D-2.25%
1W-6.05%
1M-1.81%
Gram (prev. Toncoin) (GRAM) has 90 days of daily open, high, low and close on file. Over that window GRAM ranged $1.302 to $1.78, closed at $1.302 and is down 19.1% across the window.
Gram (prev. Toncoin) — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.78
Window low
$1.302
First → last
-19.13%
Latest close
$1.302
vs live
+0.15%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GRAM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.324 | $1.324 | $1.302 | $1.302 | -1.66% | $407,955 | $3.64B |
| Sep 15, 2026 | $1.353 | $1.355 | $1.306 | $1.324 | -2.14% | $632,085 | $3.70B |
| Sep 14, 2026 | $1.344 | $1.373 | $1.339 | $1.353 | +0.67% | $601,727 | $3.78B |
| Sep 13, 2026 | $1.386 | $1.386 | $1.342 | $1.344 | -3.03% | $464,596 | $3.76B |
| Sep 12, 2026 | $1.364 | $1.387 | $1.359 | $1.386 | +1.61% | $564,495 | $3.87B |
| Sep 11, 2026 | $1.343 | $1.387 | $1.335 | $1.364 | +1.56% | $758,991 | $3.81B |
| Sep 10, 2026 | $1.373 | $1.383 | $1.335 | $1.343 | -2.18% | $876,380 | $3.75B |
| Sep 9, 2026 | $1.402 | $1.412 | $1.36 | $1.373 | -2.07% | $1.28M | $3.84B |
| Sep 8, 2026 | $1.392 | $1.413 | $1.379 | $1.402 | +0.72% | $973,522 | $3.92B |
| Sep 7, 2026 | $1.433 | $1.436 | $1.386 | $1.392 | -2.86% | $1.06M | $3.89B |
| Sep 6, 2026 | $1.432 | $1.438 | $1.404 | $1.433 | +0.07% | $948,312 | $4.01B |
| Sep 5, 2026 | $1.394 | $1.446 | $1.388 | $1.432 | +2.73% | $1.23M | $4.00B |
| Sep 4, 2026 | $1.37 | $1.429 | $1.354 | $1.394 | +1.75% | $2.46M | $3.90B |
| Sep 3, 2026 | $1.333 | $1.38 | $1.323 | $1.37 | +2.78% | $1.16M | $3.83B |
| Sep 2, 2026 | $1.318 | $1.337 | $1.296 | $1.333 | +1.14% | $911,361 | $3.73B |
| Sep 1, 2026 | $1.388 | $1.409 | $1.307 | $1.318 | -5.04% | $1.64M | $3.68B |
| Aug 31, 2026 | $1.337 | $1.457 | $1.321 | $1.388 | +3.81% | $2.52M | $3.88B |
| Aug 30, 2026 | $1.354 | $1.384 | $1.321 | $1.337 | -1.26% | $1.11M | $3.74B |
| Aug 29, 2026 | $1.369 | $1.371 | $1.35 | $1.354 | -1.10% | $869,384 | $3.78B |
| Aug 28, 2026 | $1.415 | $1.426 | $1.352 | $1.369 | -3.25% | $1.35M | $3.83B |
| Aug 27, 2026 | $1.408 | $1.452 | $1.372 | $1.415 | +0.50% | $1.61M | $3.95B |
| Aug 26, 2026 | $1.441 | $1.455 | $1.364 | $1.408 | -2.29% | $1.03M | $3.94B |
| Aug 25, 2026 | $1.462 | $1.506 | $1.436 | $1.441 | -1.44% | $1.64M | $4.03B |
| Aug 24, 2026 | $1.492 | $1.497 | $1.458 | $1.462 | -2.01% | $1.36M | $4.09B |
| Aug 23, 2026 | $1.444 | $1.543 | $1.422 | $1.492 | +3.32% | $1.88M | $4.17B |
| Aug 22, 2026 | $1.494 | $1.56 | $1.419 | $1.444 | -3.35% | $2.29M | $4.04B |
| Aug 21, 2026 | $1.398 | $1.495 | $1.393 | $1.494 | +6.87% | $2.62M | $4.18B |
| Aug 20, 2026 | $1.366 | $1.414 | $1.347 | $1.398 | +2.34% | $1.21M | $3.91B |
| Aug 19, 2026 | $1.321 | $1.384 | $1.314 | $1.366 | +3.41% | $1.13M | $3.82B |
| Aug 18, 2026 | $1.328 | $1.347 | $1.298 | $1.321 | -0.53% | $999,719 | $3.69B |
| Aug 17, 2026 | $1.333 | $1.339 | $1.321 | $1.328 | -0.38% | $452,643 | $3.71B |
| Aug 16, 2026 | $1.345 | $1.353 | $1.33 | $1.333 | -0.89% | $466,912 | $3.73B |
| Aug 15, 2026 | $1.335 | $1.36 | $1.33 | $1.345 | +0.75% | $597,561 | $3.76B |
| Aug 14, 2026 | $1.334 | $1.345 | $1.319 | $1.335 | +0.07% | $619,175 | $3.73B |
| Aug 13, 2026 | $1.35 | $1.356 | $1.322 | $1.334 | -1.19% | $835,108 | $3.73B |
| Aug 12, 2026 | $1.339 | $1.373 | $1.333 | $1.35 | +0.82% | $1.14M | $3.77B |
| Aug 11, 2026 | $1.327 | $1.353 | $1.317 | $1.339 | +0.90% | $903,849 | $3.74B |
| Aug 10, 2026 | $1.317 | $1.348 | $1.316 | $1.327 | +0.76% | $564,473 | $3.71B |
| Aug 9, 2026 | $1.365 | $1.367 | $1.315 | $1.317 | -3.52% | $683,651 | $3.68B |
| Aug 8, 2026 | $1.354 | $1.37 | $1.348 | $1.365 | +0.81% | $560,618 | $3.81B |
| Aug 7, 2026 | $1.37 | $1.374 | $1.303 | $1.354 | -1.17% | $1.24M | $3.78B |
| Aug 6, 2026 | $1.404 | $1.406 | $1.367 | $1.37 | -2.42% | $697,212 | $3.83B |
| Aug 5, 2026 | $1.391 | $1.414 | $1.383 | $1.404 | +0.93% | $711,666 | $3.92B |
| Aug 4, 2026 | $1.413 | $1.417 | $1.296 | $1.391 | -1.56% | $2.55M | $3.89B |
| Aug 3, 2026 | $1.427 | $1.428 | $1.394 | $1.413 | -0.98% | $817,069 | $3.95B |
| Aug 2, 2026 | $1.393 | $1.431 | $1.391 | $1.427 | +2.44% | $574,726 | $3.99B |
| Aug 1, 2026 | $1.406 | $1.413 | $1.38 | $1.393 | -0.92% | $567,514 | $3.89B |
| Jul 31, 2026 | $1.43 | $1.432 | $1.381 | $1.406 | -1.68% | $1.05M | $3.93B |
| Jul 30, 2026 | $1.406 | $1.438 | $1.396 | $1.43 | +1.71% | $814,431 | $4.00B |
| Jul 29, 2026 | $1.449 | $1.455 | $1.381 | $1.406 | -2.97% | $2.56M | $3.93B |
| Jul 28, 2026 | $1.459 | $1.474 | $1.427 | $1.449 | -0.69% | $1.22M | $4.05B |
| Jul 27, 2026 | $1.517 | $1.521 | $1.452 | $1.459 | -3.82% | $890,885 | $4.08B |
| Jul 26, 2026 | $1.508 | $1.522 | $1.497 | $1.517 | +0.60% | $897,389 | $4.24B |
| Jul 25, 2026 | $1.467 | $1.512 | $1.453 | $1.508 | +2.79% | $992,052 | $4.21B |
| Jul 24, 2026 | $1.46 | $1.479 | $1.434 | $1.467 | +0.48% | $1.35M | $4.10B |
| Jul 23, 2026 | $1.491 | $1.532 | $1.45 | $1.46 | -2.08% | $1.20M | $4.08B |
| Jul 22, 2026 | $1.546 | $1.59 | $1.487 | $1.491 | -3.56% | $1.48M | $4.17B |
| Jul 21, 2026 | $1.432 | $1.559 | $1.43 | $1.546 | +7.96% | $2.95M | $4.32B |
| Jul 20, 2026 | $1.445 | $1.467 | $1.404 | $1.432 | -0.90% | $1.88M | $4.00B |
| Jul 19, 2026 | $1.474 | $1.479 | $1.423 | $1.445 | -1.97% | $1.10M | $4.04B |
| Jul 18, 2026 | $1.498 | $1.501 | $1.458 | $1.474 | -1.60% | $664,823 | $4.12B |
| Jul 17, 2026 | $1.518 | $1.55 | $1.365 | $1.498 | -1.32% | $2.76M | $4.19B |
| Jul 16, 2026 | $1.581 | $1.588 | $1.515 | $1.518 | -3.98% | $1.60M | $4.24B |
| Jul 15, 2026 | $1.619 | $1.624 | $1.556 | $1.581 | -2.35% | $1.34M | $4.42B |
| Jul 14, 2026 | $1.599 | $1.654 | $1.56 | $1.619 | +1.25% | $1.62M | $4.52B |
| Jul 13, 2026 | $1.621 | $1.645 | $1.578 | $1.599 | -1.36% | $1.48M | $4.47B |
| Jul 12, 2026 | $1.642 | $1.664 | $1.609 | $1.621 | -1.28% | $1.00M | $4.53B |
| Jul 11, 2026 | $1.645 | $1.696 | $1.626 | $1.642 | -0.18% | $990,917 | $4.59B |
| Jul 10, 2026 | $1.604 | $1.687 | $1.599 | $1.645 | +2.56% | $1.58M | $4.60B |
| Jul 9, 2026 | $1.584 | $1.649 | $1.572 | $1.604 | +1.26% | $1.14M | $4.48B |
| Jul 8, 2026 | $1.622 | $1.632 | $1.551 | $1.584 | -2.34% | $2.03M | $4.43B |
| Jul 7, 2026 | $1.78 | $1.798 | $1.615 | $1.622 | -8.88% | $3.64M | $4.53B |
| Jul 6, 2026 | $1.779 | $1.806 | $1.696 | $1.78 | +0.06% | $3.79M | $4.97B |
| Jul 5, 2026 | $1.77 | $1.808 | $1.727 | $1.779 | +0.51% | $3.49M | $4.97B |
| Jul 4, 2026 | $1.689 | $1.842 | $1.666 | $1.77 | +4.80% | $5.25M | $4.95B |
| Jul 3, 2026 | $1.666 | $1.742 | $1.635 | $1.689 | +1.38% | $2.49M | $4.72B |
| Jul 2, 2026 | $1.56 | $1.705 | $1.554 | $1.666 | +6.79% | $3.89M | $4.66B |
| Jul 1, 2026 | $1.513 | $1.584 | $1.503 | $1.56 | +3.11% | $1.78M | $4.36B |
| Jun 30, 2026 | $1.605 | $1.613 | $1.489 | $1.513 | -5.73% | $2.27M | $4.23B |
| Jun 29, 2026 | $1.585 | $1.63 | $1.573 | $1.605 | +1.26% | $1.71M | $4.49B |
| Jun 28, 2026 | $1.571 | $1.615 | $1.542 | $1.585 | +0.89% | $988,079 | $4.43B |
| Jun 27, 2026 | $1.559 | $1.59 | $1.546 | $1.571 | +0.77% | $673,263 | $4.39B |
| Jun 26, 2026 | $1.564 | $1.594 | $1.542 | $1.559 | -0.32% | $859,429 | $4.36B |
| Jun 25, 2026 | $1.584 | $1.614 | $1.53 | $1.564 | -1.26% | $1.28M | $4.37B |
| Jun 24, 2026 | $1.575 | $1.625 | $1.521 | $1.584 | +0.57% | $2.20M | $4.43B |
| Jun 23, 2026 | $1.692 | $1.748 | $1.514 | $1.575 | -6.91% | $5.05M | $4.40B |
| Jun 22, 2026 | $1.639 | $1.716 | $1.621 | $1.692 | +3.23% | $1.59M | $4.73B |
| Jun 21, 2026 | $1.633 | $1.71 | $1.622 | $1.639 | +0.37% | $1.46M | $4.58B |
| Jun 20, 2026 | $1.61 | $1.64 | $1.563 | $1.633 | +1.43% | $1.46M | $4.56B |
| Jun 19, 2026 | $1.66 | $1.692 | $1.561 | $1.61 | — | $1.96M | $4.50B |
Gram (prev. Toncoin) Historical Data FAQ
Window highs, lows, best/worst days and volume for Gram (prev. Toncoin)What is the all-time high for GRAM?
Gram (prev. Toncoin)'s record price is about $8.25. It currently trades at $1.304, roughly 84.2% below that peak. The all-time low on record is $0.519364. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GRAM market cap?
Gram (prev. Toncoin) has a market capitalisation of about $3.65B, on roughly $24.57M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GRAM change over this window?
Across 90 daily candles, close-to-close moved down 19.13%.
What were GRAM's high and low in this window?
In this sample, the highest trade print is about $1.842 (Jul 4, 2026) and the lowest about $1.296 (Sep 2, 2026).
What were GRAM's best and worst days in this window?
Best close-to-close day was about +7.96% (Jul 21, 2026); worst was -8.88% (Jul 7, 2026).