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
$1.163
-1.02% 1D
Recently Viewed
1H+0.61%
1D-1.02%
1W-6.21%
1M-24.09%
Gram (prev. Toncoin) (GRAM) has 90 days of daily open, high, low and close on file. Over that window GRAM ranged $1.162 to $1.632, closed at $1.168 and is down 13.7% across the window.
Gram (prev. Toncoin) — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.632
Window low
$1.162
First → last
-13.74%
Latest close
$1.168
vs live
-0.43%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.176 | $1.18 | $1.138 | $1.168 | -0.68% | $177,620 | $3.33B |
| Nov 3, 2026 | $1.188 | $1.191 | $1.147 | $1.176 | -1.01% | $674,535 | $3.35B |
| Nov 2, 2026 | $1.217 | $1.219 | $1.174 | $1.188 | -2.38% | $623,403 | $3.39B |
| Nov 1, 2026 | $1.209 | $1.236 | $1.192 | $1.217 | +0.66% | $703,817 | $3.47B |
| Oct 31, 2026 | $1.177 | $1.227 | $1.167 | $1.209 | +2.72% | $811,787 | $3.45B |
| Oct 30, 2026 | $1.162 | $1.195 | $1.10 | $1.177 | +1.29% | $1.03M | $3.36B |
| Oct 29, 2026 | $1.242 | $1.242 | $1.159 | $1.162 | -6.44% | $1.01M | $3.31B |
| Oct 28, 2026 | $1.231 | $1.255 | $1.218 | $1.242 | +0.89% | $440,037 | $3.54B |
| Oct 27, 2026 | $1.211 | $1.231 | $1.191 | $1.231 | +1.65% | $641,179 | $3.51B |
| Oct 26, 2026 | $1.253 | $1.256 | $1.205 | $1.211 | -3.35% | $927,005 | $3.45B |
| Oct 25, 2026 | $1.258 | $1.27 | $1.229 | $1.253 | -0.40% | $635,741 | $3.57B |
| Oct 24, 2026 | $1.221 | $1.261 | $1.208 | $1.258 | +3.03% | $939,455 | $3.59B |
| Oct 23, 2026 | $1.316 | $1.328 | $1.158 | $1.221 | -7.22% | $1.45M | $3.48B |
| Oct 22, 2026 | $1.358 | $1.36 | $1.31 | $1.316 | -3.09% | $736,452 | $3.75B |
| Oct 21, 2026 | $1.349 | $1.366 | $1.329 | $1.358 | +0.67% | $1.03M | $3.87B |
| Oct 20, 2026 | $1.368 | $1.369 | $1.328 | $1.349 | -1.39% | $843,624 | $3.85B |
| Oct 19, 2026 | $1.35 | $1.37 | $1.332 | $1.368 | +1.33% | $704,923 | $3.90B |
| Oct 18, 2026 | $1.361 | $1.364 | $1.313 | $1.35 | -0.81% | $885,748 | $3.85B |
| Oct 17, 2026 | $1.354 | $1.371 | $1.338 | $1.361 | +0.52% | $506,140 | $3.88B |
| Oct 16, 2026 | $1.384 | $1.396 | $1.346 | $1.354 | -2.17% | $686,435 | $3.86B |
| Oct 15, 2026 | $1.357 | $1.392 | $1.305 | $1.384 | +1.99% | $1.19M | $3.95B |
| Oct 14, 2026 | $1.375 | $1.384 | $1.346 | $1.357 | -1.31% | $799,521 | $3.87B |
| Oct 13, 2026 | $1.36 | $1.393 | $1.341 | $1.375 | +1.10% | $939,891 | $3.92B |
| Oct 12, 2026 | $1.452 | $1.459 | $1.352 | $1.36 | -6.34% | $1.58M | $3.88B |
| Oct 11, 2026 | $1.468 | $1.473 | $1.434 | $1.452 | -1.09% | $1.69M | $4.14B |
| Oct 10, 2026 | $1.454 | $1.492 | $1.443 | $1.468 | +0.96% | $1.20M | $4.18B |
| Oct 9, 2026 | $1.381 | $1.524 | $1.37 | $1.454 | +5.29% | $3.03M | $4.14B |
| Oct 8, 2026 | $1.443 | $1.444 | $1.34 | $1.381 | -4.30% | $2.25M | $3.94B |
| Oct 7, 2026 | $1.525 | $1.525 | $1.415 | $1.443 | -5.38% | $2.20M | $4.11B |
| Oct 6, 2026 | $1.523 | $1.575 | $1.509 | $1.525 | +0.13% | $972,350 | $4.35B |
| Oct 5, 2026 | $1.532 | $1.554 | $1.502 | $1.523 | -0.59% | $885,886 | $4.34B |
| Oct 4, 2026 | $1.516 | $1.545 | $1.513 | $1.532 | +1.06% | $696,740 | $4.37B |
| Oct 3, 2026 | $1.499 | $1.52 | $1.485 | $1.516 | +1.13% | $715,582 | $4.32B |
| Oct 2, 2026 | $1.576 | $1.582 | $1.473 | $1.499 | -4.89% | $1.68M | $4.27B |
| Oct 1, 2026 | $1.501 | $1.583 | $1.485 | $1.576 | +5.00% | $1.47M | $4.49B |
| Sep 30, 2026 | $1.482 | $1.548 | $1.46 | $1.501 | +1.28% | $2.28M | $4.28B |
| Sep 29, 2026 | $1.573 | $1.604 | $1.477 | $1.482 | -5.79% | $3.43M | $4.22B |
| Sep 28, 2026 | $1.632 | $1.727 | $1.556 | $1.573 | -3.62% | $4.53M | $4.48B |
| Sep 27, 2026 | $1.616 | $1.72 | $1.545 | $1.632 | +0.99% | $3.72M | $4.65B |
| Sep 26, 2026 | $1.459 | $1.621 | $1.44 | $1.616 | +10.76% | $4.38M | $4.61B |
| Sep 25, 2026 | $1.408 | $1.461 | $1.402 | $1.459 | +3.62% | $2.49M | $4.16B |
| Sep 24, 2026 | $1.412 | $1.444 | $1.391 | $1.408 | -0.28% | $2.13M | $4.01B |
| Sep 23, 2026 | $1.473 | $1.476 | $1.389 | $1.412 | -4.14% | $2.32M | $4.03B |
| Sep 22, 2026 | $1.448 | $1.486 | $1.414 | $1.473 | +1.73% | $2.61M | $4.20B |
| Sep 21, 2026 | $1.385 | $1.48 | $1.374 | $1.448 | +4.55% | $2.71M | $4.13B |
| Sep 20, 2026 | $1.383 | $1.397 | $1.367 | $1.385 | +0.14% | $901,201 | $3.95B |
| Sep 19, 2026 | $1.376 | $1.40 | $1.35 | $1.383 | +0.51% | $899,117 | $3.94B |
| Sep 18, 2026 | $1.343 | $1.385 | $1.337 | $1.376 | +2.46% | $1.11M | $3.92B |
| Sep 17, 2026 | $1.317 | $1.35 | $1.308 | $1.343 | +1.97% | $1.00M | $3.83B |
| Sep 16, 2026 | $1.324 | $1.324 | $1.286 | $1.317 | -0.53% | $867,456 | $3.75B |
| Sep 15, 2026 | $1.353 | $1.355 | $1.306 | $1.324 | -2.14% | $632,085 | $3.77B |
| Sep 14, 2026 | $1.344 | $1.373 | $1.339 | $1.353 | +0.67% | $601,727 | $3.86B |
| Sep 13, 2026 | $1.386 | $1.386 | $1.342 | $1.344 | -3.03% | $464,596 | $3.83B |
| Sep 12, 2026 | $1.364 | $1.387 | $1.359 | $1.386 | +1.61% | $564,495 | $3.95B |
| Sep 11, 2026 | $1.343 | $1.387 | $1.335 | $1.364 | +1.56% | $758,991 | $3.89B |
| Sep 10, 2026 | $1.373 | $1.383 | $1.335 | $1.343 | -2.18% | $876,380 | $3.83B |
| Sep 9, 2026 | $1.402 | $1.412 | $1.36 | $1.373 | -2.07% | $1.28M | $3.91B |
| Sep 8, 2026 | $1.392 | $1.413 | $1.379 | $1.402 | +0.72% | $973,522 | $4.00B |
| Sep 7, 2026 | $1.433 | $1.436 | $1.386 | $1.392 | -2.86% | $1.06M | $3.97B |
| Sep 6, 2026 | $1.432 | $1.438 | $1.404 | $1.433 | +0.07% | $948,312 | $4.09B |
| Sep 5, 2026 | $1.394 | $1.446 | $1.388 | $1.432 | +2.73% | $1.23M | $4.08B |
| Sep 4, 2026 | $1.37 | $1.429 | $1.354 | $1.394 | +1.75% | $2.46M | $3.97B |
| Sep 3, 2026 | $1.333 | $1.38 | $1.323 | $1.37 | +2.78% | $1.16M | $3.91B |
| Sep 2, 2026 | $1.318 | $1.337 | $1.296 | $1.333 | +1.14% | $911,361 | $3.80B |
| Sep 1, 2026 | $1.388 | $1.409 | $1.307 | $1.318 | -5.04% | $1.64M | $3.76B |
| Aug 31, 2026 | $1.337 | $1.457 | $1.321 | $1.388 | +3.81% | $2.52M | $3.96B |
| Aug 30, 2026 | $1.354 | $1.384 | $1.321 | $1.337 | -1.26% | $1.11M | $3.81B |
| Aug 29, 2026 | $1.369 | $1.371 | $1.35 | $1.354 | -1.10% | $869,384 | $3.86B |
| Aug 28, 2026 | $1.415 | $1.426 | $1.352 | $1.369 | -3.25% | $1.35M | $3.90B |
| Aug 27, 2026 | $1.408 | $1.452 | $1.372 | $1.415 | +0.50% | $1.61M | $4.03B |
| Aug 26, 2026 | $1.441 | $1.455 | $1.364 | $1.408 | -2.29% | $1.03M | $4.01B |
| Aug 25, 2026 | $1.462 | $1.506 | $1.436 | $1.441 | -1.44% | $1.64M | $4.11B |
| Aug 24, 2026 | $1.492 | $1.497 | $1.458 | $1.462 | -2.01% | $1.36M | $4.17B |
| Aug 23, 2026 | $1.444 | $1.543 | $1.422 | $1.492 | +3.32% | $1.88M | $4.25B |
| Aug 22, 2026 | $1.494 | $1.56 | $1.419 | $1.444 | -3.35% | $2.29M | $4.12B |
| Aug 21, 2026 | $1.398 | $1.495 | $1.393 | $1.494 | +6.87% | $2.62M | $4.26B |
| Aug 20, 2026 | $1.366 | $1.414 | $1.347 | $1.398 | +2.34% | $1.21M | $3.99B |
| Aug 19, 2026 | $1.321 | $1.384 | $1.314 | $1.366 | +3.41% | $1.13M | $3.89B |
| Aug 18, 2026 | $1.328 | $1.347 | $1.298 | $1.321 | -0.53% | $999,719 | $3.77B |
| Aug 17, 2026 | $1.333 | $1.339 | $1.321 | $1.328 | -0.38% | $452,643 | $3.79B |
| Aug 16, 2026 | $1.345 | $1.353 | $1.33 | $1.333 | -0.89% | $466,912 | $3.80B |
| Aug 15, 2026 | $1.335 | $1.36 | $1.33 | $1.345 | +0.75% | $597,561 | $3.83B |
| Aug 14, 2026 | $1.334 | $1.345 | $1.319 | $1.335 | +0.07% | $619,175 | $3.81B |
| Aug 13, 2026 | $1.35 | $1.356 | $1.322 | $1.334 | -1.19% | $835,108 | $3.80B |
| Aug 12, 2026 | $1.339 | $1.373 | $1.333 | $1.35 | +0.82% | $1.14M | $3.85B |
| Aug 11, 2026 | $1.327 | $1.353 | $1.317 | $1.339 | +0.90% | $903,849 | $3.82B |
| Aug 10, 2026 | $1.317 | $1.348 | $1.316 | $1.327 | +0.76% | $564,473 | $3.78B |
| Aug 9, 2026 | $1.365 | $1.367 | $1.315 | $1.317 | -3.52% | $683,651 | $3.75B |
| Aug 8, 2026 | $1.354 | $1.37 | $1.348 | $1.365 | +0.81% | $560,618 | $3.89B |
| Aug 7, 2026 | $1.37 | $1.374 | $1.303 | $1.354 | — | $1.24M | $3.86B |
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 $1.163, roughly 85.9% 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 $3.32B, on roughly $58.98M 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 13.74%.
What were GRAM's high and low in this window?
In this sample, the highest trade print is about $1.727 (Sep 28, 2026) and the lowest about $1.10 (Oct 30, 2026).
What were GRAM's best and worst days in this window?
Best close-to-close day was about +10.76% (Sep 26, 2026); worst was -7.22% (Oct 23, 2026).