What historical data is shown for GRT?
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.
The Graph (GRT) Historical Data
ETH
AI
The Graph Historical Price Information — Daily GRT Open, High, Low, Close & Volume
$0.01703
-4.91% 1D
Recently Viewed
1H-0.70%
1D-4.91%
1W-11.12%
1M+26.62%
The Graph (GRT) has 90 days of daily open, high, low and close on file. Over that window GRT ranged $0.01318 to $0.01987, closed at $0.01705 and is down 12.3% across the window.
The Graph — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01987
Window low
$0.01318
First → last
-12.29%
Latest close
$0.01705
vs live
-0.12%
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.
GRT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01728 | $0.01759 | $0.0170 | $0.01705 | -1.33% | $49,775 | $186.55M |
| Sep 15, 2026 | $0.01832 | $0.01845 | $0.0171 | $0.01728 | -5.68% | $87,783 | $189.07M |
| Sep 14, 2026 | $0.01834 | $0.01913 | $0.01816 | $0.01832 | -0.11% | $70,229 | $200.44M |
| Sep 13, 2026 | $0.01822 | $0.01918 | $0.01809 | $0.01834 | +0.66% | $79,820 | $200.66M |
| Sep 12, 2026 | $0.01755 | $0.01854 | $0.01754 | $0.01822 | +3.82% | $61,578 | $199.35M |
| Sep 11, 2026 | $0.01772 | $0.01836 | $0.01728 | $0.01755 | -0.96% | $68,271 | $192.02M |
| Sep 10, 2026 | $0.01876 | $0.01879 | $0.01768 | $0.01772 | -5.54% | $64,551 | $193.88M |
| Sep 9, 2026 | $0.0194 | $0.01994 | $0.01833 | $0.01876 | -3.30% | $67,208 | $205.26M |
| Sep 8, 2026 | $0.01935 | $0.01999 | $0.01893 | $0.0194 | +0.26% | $83,790 | $212.26M |
| Sep 7, 2026 | $0.01964 | $0.01964 | $0.0189 | $0.01935 | -1.48% | $84,956 | $211.71M |
| Sep 6, 2026 | $0.01822 | $0.02114 | $0.0181 | $0.01964 | +7.79% | $157,162 | $214.89M |
| Sep 5, 2026 | $0.01687 | $0.01825 | $0.01681 | $0.01822 | +8.00% | $72,064 | $199.35M |
| Sep 4, 2026 | $0.01723 | $0.01749 | $0.01649 | $0.01687 | -2.09% | $75,082 | $184.58M |
| Sep 3, 2026 | $0.01622 | $0.01749 | $0.01617 | $0.01723 | +6.23% | $71,362 | $188.52M |
| Sep 2, 2026 | $0.01624 | $0.0165 | $0.01591 | $0.01622 | -0.12% | $61,472 | $177.47M |
| Sep 1, 2026 | $0.01638 | $0.01667 | $0.0160 | $0.01624 | -0.85% | $66,141 | $177.69M |
| Aug 31, 2026 | $0.01613 | $0.01651 | $0.01607 | $0.01638 | +1.55% | $71,791 | $179.22M |
| Aug 30, 2026 | $0.01657 | $0.01684 | $0.0159 | $0.01613 | -2.66% | $61,707 | $176.48M |
| Aug 29, 2026 | $0.01673 | $0.01683 | $0.01633 | $0.01657 | -0.96% | $64,536 | $181.30M |
| Aug 28, 2026 | $0.01767 | $0.0181 | $0.01619 | $0.01673 | -5.32% | $68,624 | $183.05M |
| Aug 27, 2026 | $0.01796 | $0.01829 | $0.01726 | $0.01767 | -1.61% | $84,946 | $193.33M |
| Aug 26, 2026 | $0.01759 | $0.01807 | $0.01697 | $0.01796 | +2.10% | $87,752 | $196.51M |
| Aug 25, 2026 | $0.01775 | $0.01927 | $0.01735 | $0.01759 | -0.90% | $164,651 | $192.46M |
| Aug 24, 2026 | $0.01768 | $0.0182 | $0.01703 | $0.01775 | +0.40% | $75,220 | $194.21M |
| Aug 23, 2026 | $0.01621 | $0.0180 | $0.01535 | $0.01768 | +9.07% | $90,190 | $193.44M |
| Aug 22, 2026 | $0.01727 | $0.01822 | $0.01585 | $0.01621 | -6.14% | $79,733 | $177.36M |
| Aug 21, 2026 | $0.01499 | $0.01732 | $0.01498 | $0.01727 | +15.21% | $93,829 | $188.96M |
| Aug 20, 2026 | $0.01397 | $0.01505 | $0.01381 | $0.01499 | +7.30% | $73,387 | $164.01M |
| Aug 19, 2026 | $0.01318 | $0.01412 | $0.01302 | $0.01397 | +5.99% | $72,475 | $152.85M |
| Aug 18, 2026 | $0.01346 | $0.01347 | $0.0130 | $0.01318 | -2.08% | $68,336 | $144.21M |
| Aug 17, 2026 | $0.01327 | $0.0136 | $0.01324 | $0.01346 | +1.43% | $66,635 | $147.27M |
| Aug 16, 2026 | $0.0135 | $0.01357 | $0.01318 | $0.01327 | -1.70% | $60,222 | $145.19M |
| Aug 15, 2026 | $0.01353 | $0.01378 | $0.01346 | $0.0135 | -0.22% | $59,874 | $147.71M |
| Aug 14, 2026 | $0.01357 | $0.01369 | $0.01328 | $0.01353 | -0.29% | $57,338 | $148.04M |
| Aug 13, 2026 | $0.01342 | $0.01391 | $0.01327 | $0.01357 | +1.12% | $77,150 | $148.47M |
| Aug 12, 2026 | $0.01379 | $0.01411 | $0.01324 | $0.01342 | -2.68% | $69,572 | $146.83M |
| Aug 11, 2026 | $0.01415 | $0.01425 | $0.01372 | $0.01379 | -2.54% | $70,458 | $150.88M |
| Aug 10, 2026 | $0.01446 | $0.01473 | $0.01406 | $0.01415 | -2.14% | $64,160 | $154.82M |
| Aug 9, 2026 | $0.01449 | $0.01486 | $0.0144 | $0.01446 | -0.21% | $66,795 | $158.21M |
| Aug 8, 2026 | $0.01449 | $0.01471 | $0.01431 | $0.01449 | +0.00% | $57,560 | $158.54M |
| Aug 7, 2026 | $0.01449 | $0.0146 | $0.01421 | $0.01449 | +0.00% | $61,550 | $158.54M |
| Aug 6, 2026 | $0.01486 | $0.01487 | $0.01435 | $0.01449 | -2.49% | $65,167 | $158.54M |
| Aug 5, 2026 | $0.01462 | $0.01507 | $0.01418 | $0.01486 | +1.64% | $66,581 | $162.59M |
| Aug 4, 2026 | $0.0148 | $0.01487 | $0.01454 | $0.01462 | -1.22% | $59,875 | $159.96M |
| Aug 3, 2026 | $0.01472 | $0.01493 | $0.01427 | $0.0148 | +0.54% | $69,258 | $161.93M |
| Aug 2, 2026 | $0.01413 | $0.01481 | $0.01413 | $0.01472 | +4.18% | $67,940 | $161.06M |
| Aug 1, 2026 | $0.01431 | $0.01462 | $0.0141 | $0.01413 | -1.26% | $63,878 | $154.60M |
| Jul 31, 2026 | $0.01498 | $0.01506 | $0.01419 | $0.01431 | -4.47% | $76,940 | $156.57M |
| Jul 30, 2026 | $0.01492 | $0.01512 | $0.01474 | $0.01498 | +0.40% | $65,581 | $163.90M |
| Jul 29, 2026 | $0.01524 | $0.01543 | $0.01461 | $0.01492 | -2.10% | $76,735 | $163.24M |
| Jul 28, 2026 | $0.01528 | $0.0153 | $0.01486 | $0.01524 | -0.26% | $68,025 | $166.75M |
| Jul 27, 2026 | $0.01611 | $0.01628 | $0.01518 | $0.01528 | -5.15% | $58,189 | $167.18M |
| Jul 26, 2026 | $0.01622 | $0.01637 | $0.01594 | $0.01611 | -0.68% | $62,508 | $176.26M |
| Jul 25, 2026 | $0.01581 | $0.01643 | $0.01557 | $0.01622 | +2.59% | $59,187 | $177.47M |
| Jul 24, 2026 | $0.01586 | $0.0162 | $0.01573 | $0.01581 | -0.32% | $73,148 | $172.98M |
| Jul 23, 2026 | $0.01654 | $0.0166 | $0.01577 | $0.01586 | -4.11% | $60,845 | $173.53M |
| Jul 22, 2026 | $0.01678 | $0.01683 | $0.01633 | $0.01654 | -1.43% | $72,184 | $180.97M |
| Jul 21, 2026 | $0.01665 | $0.01697 | $0.01654 | $0.01678 | +0.78% | $58,990 | $183.60M |
| Jul 20, 2026 | $0.01647 | $0.01684 | $0.0161 | $0.01665 | +1.09% | $69,075 | $182.17M |
| Jul 19, 2026 | $0.01696 | $0.0170 | $0.01629 | $0.01647 | -2.89% | $72,577 | $180.20M |
| Jul 18, 2026 | $0.01712 | $0.01714 | $0.01681 | $0.01696 | -0.93% | $61,823 | $185.56M |
| Jul 17, 2026 | $0.0172 | $0.01738 | $0.01691 | $0.01712 | -0.47% | $56,184 | $187.32M |
| Jul 16, 2026 | $0.01771 | $0.01787 | $0.01715 | $0.0172 | -2.88% | $68,091 | $188.19M |
| Jul 15, 2026 | $0.01763 | $0.01796 | $0.01762 | $0.01771 | +0.45% | $60,466 | $193.77M |
| Jul 14, 2026 | $0.01723 | $0.01782 | $0.01717 | $0.01763 | +2.32% | $64,970 | $192.90M |
| Jul 13, 2026 | $0.01746 | $0.01772 | $0.01696 | $0.01723 | -1.32% | $66,050 | $188.52M |
| Jul 12, 2026 | $0.01753 | $0.01777 | $0.01738 | $0.01746 | -0.40% | $58,545 | $191.04M |
| Jul 11, 2026 | $0.01763 | $0.01817 | $0.01752 | $0.01753 | -0.57% | $64,855 | $191.80M |
| Jul 10, 2026 | $0.01744 | $0.01803 | $0.01733 | $0.01763 | +1.09% | $63,077 | $192.90M |
| Jul 9, 2026 | $0.01754 | $0.01772 | $0.01732 | $0.01744 | -0.57% | $62,355 | $190.82M |
| Jul 8, 2026 | $0.01782 | $0.01795 | $0.01732 | $0.01754 | -1.57% | $72,275 | $191.91M |
| Jul 7, 2026 | $0.01841 | $0.01843 | $0.01772 | $0.01782 | -3.20% | $67,719 | $194.97M |
| Jul 6, 2026 | $0.01869 | $0.01902 | $0.01801 | $0.01841 | -1.50% | $68,390 | $201.43M |
| Jul 5, 2026 | $0.01882 | $0.0189 | $0.01828 | $0.01869 | -0.69% | $77,713 | $204.49M |
| Jul 4, 2026 | $0.01933 | $0.01938 | $0.01876 | $0.01882 | -2.64% | $80,033 | $205.92M |
| Jul 3, 2026 | $0.01814 | $0.01947 | $0.01807 | $0.01933 | +6.56% | $66,996 | $211.50M |
| Jul 2, 2026 | $0.01774 | $0.01845 | $0.01762 | $0.01814 | +2.25% | $71,276 | $198.48M |
| Jul 1, 2026 | $0.01769 | $0.0181 | $0.01736 | $0.01774 | +0.28% | $67,890 | $194.10M |
| Jun 30, 2026 | $0.0179 | $0.01827 | $0.01732 | $0.01769 | -1.17% | $70,888 | $193.55M |
| Jun 29, 2026 | $0.01762 | $0.01855 | $0.01741 | $0.0179 | +1.59% | $72,992 | $195.85M |
| Jun 28, 2026 | $0.0177 | $0.01801 | $0.01735 | $0.01762 | -0.45% | $65,591 | $192.79M |
| Jun 27, 2026 | $0.0180 | $0.01838 | $0.01762 | $0.0177 | -1.67% | $59,937 | $193.66M |
| Jun 26, 2026 | $0.01805 | $0.01833 | $0.01733 | $0.0180 | -0.28% | $65,627 | $196.94M |
| Jun 25, 2026 | $0.01846 | $0.01876 | $0.01711 | $0.01805 | -2.22% | $80,012 | $197.49M |
| Jun 24, 2026 | $0.01903 | $0.01913 | $0.01754 | $0.01846 | -3.00% | $71,608 | $201.98M |
| Jun 23, 2026 | $0.01943 | $0.01951 | $0.01853 | $0.01903 | -2.06% | $84,366 | $208.21M |
| Jun 22, 2026 | $0.01949 | $0.02017 | $0.01928 | $0.01943 | -0.31% | $66,992 | $212.59M |
| Jun 21, 2026 | $0.01987 | $0.0206 | $0.01944 | $0.01949 | -1.91% | $71,905 | $213.25M |
| Jun 20, 2026 | $0.01944 | $0.01992 | $0.01908 | $0.01987 | +2.21% | $86,462 | $217.40M |
| Jun 19, 2026 | $0.01957 | $0.02012 | $0.01907 | $0.01944 | — | $81,080 | $212.70M |
The Graph Historical Data FAQ
Window highs, lows, best/worst days and volume for The GraphWhat is the all-time high for GRT?
The Graph's record price is about $2.84. It currently trades at $0.01703, roughly 99.4% below that peak. The all-time low on record is $0.01297915. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GRT market cap?
The Graph has a market capitalisation of about $187.28M, on roughly $10.34M 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 GRT change over this window?
Across 90 daily candles, close-to-close moved down 12.29%.
What were GRT's high and low in this window?
In this sample, the highest trade print is about $0.02114 (Sep 6, 2026) and the lowest about $0.0130 (Aug 18, 2026).
What were GRT's best and worst days in this window?
Best close-to-close day was about +15.21% (Aug 21, 2026); worst was -6.14% (Aug 22, 2026).