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
$0.01972
+1.86% 1D
Recently Viewed
1H+1.49%
1D+1.86%
1W-12.74%
1M-33.22%
The Graph (GRT) has 90 days of daily open, high, low and close on file. Over that window GRT ranged $0.01318 to $0.0359, closed at $0.0197 and is up 36.0% across the window.
The Graph — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0359
Window low
$0.01318
First → last
+35.96%
Latest close
$0.0197
vs live
+0.10%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01961 | $0.01979 | $0.0190 | $0.0197 | +0.46% | $17,956 | $215.54M |
| Nov 3, 2026 | $0.01955 | $0.01989 | $0.01919 | $0.01961 | +0.31% | $59,628 | $214.56M |
| Nov 2, 2026 | $0.02016 | $0.02028 | $0.01925 | $0.01955 | -3.03% | $83,454 | $213.90M |
| Nov 1, 2026 | $0.02052 | $0.02054 | $0.01987 | $0.02016 | -1.75% | $88,656 | $220.58M |
| Oct 31, 2026 | $0.02076 | $0.02103 | $0.02018 | $0.02052 | -1.16% | $69,235 | $224.52M |
| Oct 30, 2026 | $0.0203 | $0.02122 | $0.01881 | $0.02076 | +2.27% | $102,163 | $227.14M |
| Oct 29, 2026 | $0.02243 | $0.02273 | $0.02025 | $0.0203 | -9.50% | $58,393 | $222.11M |
| Oct 28, 2026 | $0.02257 | $0.02315 | $0.02213 | $0.02243 | -0.62% | $61,562 | $245.41M |
| Oct 27, 2026 | $0.02228 | $0.02287 | $0.02144 | $0.02257 | +1.30% | $64,832 | $246.95M |
| Oct 26, 2026 | $0.02263 | $0.02279 | $0.02187 | $0.02228 | -1.55% | $69,831 | $243.77M |
| Oct 25, 2026 | $0.02309 | $0.02329 | $0.02212 | $0.02263 | -1.99% | $59,557 | $247.60M |
| Oct 24, 2026 | $0.02354 | $0.02361 | $0.02212 | $0.02309 | -1.91% | $68,632 | $252.64M |
| Oct 23, 2026 | $0.02378 | $0.02461 | $0.02287 | $0.02354 | -1.01% | $62,227 | $257.56M |
| Oct 22, 2026 | $0.02499 | $0.0252 | $0.02335 | $0.02378 | -4.84% | $69,956 | $260.18M |
| Oct 21, 2026 | $0.02469 | $0.02611 | $0.02418 | $0.02499 | +1.22% | $65,795 | $273.42M |
| Oct 20, 2026 | $0.02383 | $0.0252 | $0.02324 | $0.02469 | +3.61% | $71,883 | $270.14M |
| Oct 19, 2026 | $0.02356 | $0.02419 | $0.02344 | $0.02383 | +1.15% | $62,273 | $260.73M |
| Oct 18, 2026 | $0.0243 | $0.02441 | $0.0227 | $0.02356 | -3.05% | $61,502 | $257.78M |
| Oct 17, 2026 | $0.02479 | $0.02496 | $0.02367 | $0.0243 | -1.98% | $66,409 | $265.87M |
| Oct 16, 2026 | $0.02513 | $0.02584 | $0.0244 | $0.02479 | -1.35% | $72,877 | $271.24M |
| Oct 15, 2026 | $0.02515 | $0.02533 | $0.02333 | $0.02513 | -0.08% | $69,258 | $274.96M |
| Oct 14, 2026 | $0.02617 | $0.02666 | $0.02499 | $0.02515 | -3.90% | $71,812 | $275.17M |
| Oct 13, 2026 | $0.02542 | $0.02669 | $0.02464 | $0.02617 | +2.95% | $61,328 | $286.33M |
| Oct 12, 2026 | $0.02811 | $0.02823 | $0.0254 | $0.02542 | -9.57% | $114,926 | $278.13M |
| Oct 11, 2026 | $0.02696 | $0.02842 | $0.02645 | $0.02811 | +4.27% | $61,354 | $307.56M |
| Oct 10, 2026 | $0.02728 | $0.02764 | $0.02683 | $0.02696 | -1.17% | $62,663 | $294.98M |
| Oct 9, 2026 | $0.02598 | $0.02734 | $0.02584 | $0.02728 | +5.00% | $61,108 | $298.48M |
| Oct 8, 2026 | $0.02757 | $0.02829 | $0.02536 | $0.02598 | -5.77% | $83,939 | $284.26M |
| Oct 7, 2026 | $0.02915 | $0.02921 | $0.02663 | $0.02757 | -5.42% | $114,074 | $301.65M |
| Oct 6, 2026 | $0.02958 | $0.02979 | $0.02878 | $0.02915 | -1.45% | $82,913 | $318.94M |
| Oct 5, 2026 | $0.02952 | $0.03098 | $0.02899 | $0.02958 | +0.20% | $122,381 | $323.64M |
| Oct 4, 2026 | $0.02828 | $0.02994 | $0.0281 | $0.02952 | +4.38% | $86,708 | $322.99M |
| Oct 3, 2026 | $0.02859 | $0.02906 | $0.02797 | $0.02828 | -1.08% | $70,891 | $309.42M |
| Oct 2, 2026 | $0.02808 | $0.02973 | $0.0273 | $0.02859 | +1.82% | $103,468 | $312.81M |
| Oct 1, 2026 | $0.02925 | $0.02995 | $0.02779 | $0.02808 | -4.00% | $111,465 | $307.23M |
| Sep 30, 2026 | $0.02919 | $0.02998 | $0.02837 | $0.02925 | +0.21% | $180,025 | $320.03M |
| Sep 29, 2026 | $0.03057 | $0.0311 | $0.0290 | $0.02919 | -4.51% | $112,327 | $319.38M |
| Sep 28, 2026 | $0.0359 | $0.03653 | $0.03005 | $0.03057 | -14.85% | $290,241 | $334.48M |
| Sep 27, 2026 | $0.02762 | $0.03663 | $0.02605 | $0.0359 | +29.98% | $343,949 | $392.79M |
| Sep 26, 2026 | $0.02832 | $0.02851 | $0.02711 | $0.02762 | -2.47% | $104,881 | $302.20M |
| Sep 25, 2026 | $0.0262 | $0.02885 | $0.02543 | $0.02832 | +8.09% | $117,892 | $309.86M |
| Sep 24, 2026 | $0.02487 | $0.02645 | $0.02446 | $0.0262 | +5.35% | $92,908 | $286.66M |
| Sep 23, 2026 | $0.02545 | $0.02777 | $0.02474 | $0.02487 | -2.28% | $121,933 | $272.11M |
| Sep 22, 2026 | $0.0236 | $0.02637 | $0.02306 | $0.02545 | +7.84% | $213,876 | $278.46M |
| Sep 21, 2026 | $0.02218 | $0.02407 | $0.02207 | $0.0236 | +6.40% | $117,895 | $258.22M |
| Sep 20, 2026 | $0.02062 | $0.02271 | $0.02015 | $0.02218 | +7.57% | $89,404 | $242.68M |
| Sep 19, 2026 | $0.02053 | $0.0209 | $0.01993 | $0.02062 | +0.44% | $73,024 | $225.61M |
| Sep 18, 2026 | $0.01897 | $0.02065 | $0.01882 | $0.02053 | +8.22% | $84,437 | $224.63M |
| Sep 17, 2026 | $0.01819 | $0.0190 | $0.01784 | $0.01897 | +4.29% | $70,381 | $207.56M |
| Sep 16, 2026 | $0.01728 | $0.01822 | $0.01694 | $0.01819 | +5.27% | $68,390 | $199.02M |
| 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 | — | $61,550 | $158.54M |
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 $0.01972, roughly 99.3% 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 $215.69M, on roughly $11.84M 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 up 35.96%.
What were GRT's high and low in this window?
In this sample, the highest trade print is about $0.03663 (Sep 27, 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 +29.98% (Sep 27, 2026); worst was -14.85% (Sep 28, 2026).