What historical data is shown for GRVT?
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.
GRVT Token (GRVT) Historical Data
ETH
DeFi
GRVT Token Historical Price Information — Daily GRVT Open, High, Low, Close & Volume
$0.22743
+2.78% 1D
Recently Viewed
1H+0.70%
1D+2.78%
1W-3.96%
1M+2.45%
GRVT Token (GRVT) has 90 days of daily open, high, low and close on file. Over that window GRVT ranged $0.1504 to $0.3281, closed at $0.2288 and is down 25.9% across the window.
GRVT Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3281
Window low
$0.1504
First → last
-25.88%
Latest close
$0.2288
vs live
-0.60%
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.
GRVT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2299 | $0.2305 | $0.2245 | $0.2288 | -0.48% | $80,378 | $26.15M |
| Nov 3, 2026 | $0.2250 | $0.2323 | $0.2182 | $0.2299 | +2.18% | $603,767 | $26.28M |
| Nov 2, 2026 | $0.2208 | $0.2491 | $0.2127 | $0.2250 | +1.90% | $1.53M | $25.72M |
| Nov 1, 2026 | $0.2172 | $0.2286 | $0.2159 | $0.2208 | +1.66% | $525,169 | $25.24M |
| Oct 31, 2026 | $0.2178 | $0.2230 | $0.2146 | $0.2172 | -0.28% | $286,829 | $24.83M |
| Oct 30, 2026 | $0.2161 | $0.2234 | $0.2070 | $0.2178 | +0.79% | $827,005 | $24.90M |
| Oct 29, 2026 | $0.2218 | $0.2283 | $0.2153 | $0.2161 | -2.57% | $867,175 | $24.70M |
| Oct 28, 2026 | $0.2350 | $0.2412 | $0.2126 | $0.2218 | -5.62% | $1.29M | $25.35M |
| Oct 27, 2026 | $0.2131 | $0.2604 | $0.2048 | $0.2350 | +10.28% | $3.28M | $26.86M |
| Oct 26, 2026 | $0.1990 | $0.2138 | $0.1758 | $0.2131 | +7.09% | $2.79M | $24.36M |
| Oct 25, 2026 | $0.2193 | $0.2233 | $0.1978 | $0.1990 | -9.26% | $557,725 | $22.75M |
| Oct 24, 2026 | $0.2290 | $0.2349 | $0.2131 | $0.2193 | -4.24% | $596,962 | $25.07M |
| Oct 23, 2026 | $0.2343 | $0.2441 | $0.2264 | $0.2290 | -2.26% | $727,008 | $26.18M |
| Oct 22, 2026 | $0.2449 | $0.2530 | $0.2166 | $0.2343 | -4.33% | $1.37M | $26.78M |
| Oct 21, 2026 | $0.2599 | $0.3087 | $0.2433 | $0.2449 | -5.77% | $2.84M | $28.00M |
| Oct 20, 2026 | $0.2332 | $0.2699 | $0.2325 | $0.2599 | +11.45% | $2.53M | $29.71M |
| Oct 19, 2026 | $0.2162 | $0.2350 | $0.2134 | $0.2332 | +7.86% | $1.01M | $26.66M |
| Oct 18, 2026 | $0.2155 | $0.2245 | $0.2113 | $0.2162 | +0.32% | $333,145 | $24.71M |
| Oct 17, 2026 | $0.2182 | $0.2194 | $0.2102 | $0.2155 | -1.24% | $242,238 | $24.63M |
| Oct 16, 2026 | $0.2299 | $0.2319 | $0.2147 | $0.2182 | -5.09% | $193,210 | $24.94M |
| Oct 15, 2026 | $0.2143 | $0.2399 | $0.2092 | $0.2299 | +7.28% | $567,304 | $26.28M |
| Oct 14, 2026 | $0.2067 | $0.2174 | $0.2045 | $0.2143 | +3.68% | $347,888 | $24.50M |
| Oct 13, 2026 | $0.2123 | $0.2180 | $0.2025 | $0.2067 | -2.64% | $398,875 | $23.63M |
| Oct 12, 2026 | $0.2319 | $0.2368 | $0.2105 | $0.2123 | -8.45% | $307,391 | $24.27M |
| Oct 11, 2026 | $0.2337 | $0.2379 | $0.2246 | $0.2319 | -0.77% | $252,996 | $26.51M |
| Oct 10, 2026 | $0.2254 | $0.2348 | $0.2191 | $0.2337 | +3.68% | $323,051 | $26.71M |
| Oct 9, 2026 | $0.2280 | $0.2323 | $0.2217 | $0.2254 | -1.14% | $264,607 | $25.77M |
| Oct 8, 2026 | $0.2231 | $0.2332 | $0.2216 | $0.2280 | +2.20% | $482,094 | $26.06M |
| Oct 7, 2026 | $0.2267 | $0.2270 | $0.2134 | $0.2231 | -1.59% | $388,719 | $25.50M |
| Oct 6, 2026 | $0.2232 | $0.2274 | $0.2170 | $0.2267 | +1.57% | $406,490 | $25.91M |
| Oct 5, 2026 | $0.2216 | $0.2275 | $0.2167 | $0.2232 | +0.72% | $277,309 | $25.51M |
| Oct 4, 2026 | $0.2156 | $0.2256 | $0.2119 | $0.2216 | +2.78% | $344,599 | $25.33M |
| Oct 3, 2026 | $0.2148 | $0.2182 | $0.2086 | $0.2156 | +0.37% | $181,313 | $24.65M |
| Oct 2, 2026 | $0.2077 | $0.2192 | $0.2032 | $0.2148 | +3.42% | $426,137 | $24.55M |
| Oct 1, 2026 | $0.2073 | $0.2085 | $0.2012 | $0.2077 | +0.19% | $296,383 | $23.74M |
| Sep 30, 2026 | $0.2035 | $0.2097 | $0.2013 | $0.2073 | +1.87% | $505,237 | $23.70M |
| Sep 29, 2026 | $0.2054 | $0.2122 | $0.1993 | $0.2035 | -0.93% | $401,692 | $23.26M |
| Sep 28, 2026 | $0.2018 | $0.2059 | $0.1910 | $0.2054 | +1.78% | $813,990 | $23.48M |
| Sep 27, 2026 | $0.2040 | $0.2053 | $0.1973 | $0.2018 | -1.08% | $259,383 | $23.07M |
| Sep 26, 2026 | $0.2096 | $0.2116 | $0.2013 | $0.2040 | -2.67% | $342,971 | $23.32M |
| Sep 25, 2026 | $0.2046 | $0.2118 | $0.1979 | $0.2096 | +2.44% | $516,504 | $23.96M |
| Sep 24, 2026 | $0.1945 | $0.2082 | $0.1881 | $0.2046 | +5.19% | $907,855 | $23.39M |
| Sep 23, 2026 | $0.1961 | $0.2004 | $0.1885 | $0.1945 | -0.82% | $632,097 | $22.23M |
| Sep 22, 2026 | $0.1923 | $0.1967 | $0.1856 | $0.1961 | +1.98% | $615,054 | $22.42M |
| Sep 21, 2026 | $0.1913 | $0.1960 | $0.1864 | $0.1923 | +0.52% | $427,587 | $21.98M |
| Sep 20, 2026 | $0.1938 | $0.2006 | $0.1819 | $0.1913 | -1.29% | $747,723 | $21.87M |
| Sep 19, 2026 | $0.1894 | $0.1955 | $0.1839 | $0.1938 | +2.32% | $514,840 | $22.15M |
| Sep 18, 2026 | $0.1792 | $0.1918 | $0.1749 | $0.1894 | +5.69% | $756,209 | $21.65M |
| Sep 17, 2026 | $0.1678 | $0.1805 | $0.1672 | $0.1792 | +6.79% | $404,580 | $20.48M |
| Sep 16, 2026 | $0.1682 | $0.1707 | $0.1589 | $0.1678 | -0.24% | $391,098 | $19.18M |
| Sep 15, 2026 | $0.1707 | $0.1723 | $0.1633 | $0.1682 | -1.46% | $546,748 | $19.23M |
| Sep 14, 2026 | $0.1703 | $0.1779 | $0.1671 | $0.1707 | +0.23% | $287,774 | $19.51M |
| Sep 13, 2026 | $0.1718 | $0.1746 | $0.1687 | $0.1703 | -0.87% | $229,624 | $19.47M |
| Sep 12, 2026 | $0.1751 | $0.1784 | $0.1686 | $0.1718 | -1.88% | $260,464 | $19.64M |
| Sep 11, 2026 | $0.1688 | $0.1796 | $0.1650 | $0.1751 | +3.73% | $637,129 | $20.02M |
| Sep 10, 2026 | $0.1605 | $0.1738 | $0.1548 | $0.1688 | +5.17% | $664,772 | $19.30M |
| Sep 9, 2026 | $0.1674 | $0.1706 | $0.1518 | $0.1605 | -4.12% | $564,396 | $18.35M |
| Sep 8, 2026 | $0.1685 | $0.1732 | $0.1648 | $0.1674 | -0.65% | $564,138 | $19.14M |
| Sep 7, 2026 | $0.1633 | $0.1766 | $0.1590 | $0.1685 | +3.18% | $877,602 | $19.26M |
| Sep 6, 2026 | $0.1629 | $0.1648 | $0.1591 | $0.1633 | +0.25% | $282,220 | $18.67M |
| Sep 5, 2026 | $0.1617 | $0.1653 | $0.1598 | $0.1629 | +0.74% | $439,130 | $18.62M |
| Sep 4, 2026 | $0.1619 | $0.1645 | $0.1566 | $0.1617 | -0.12% | $1.04M | $18.48M |
| Sep 3, 2026 | $0.1583 | $0.1642 | $0.1567 | $0.1619 | +2.27% | $1.25M | $18.51M |
| Sep 2, 2026 | $0.1504 | $0.1617 | $0.1454 | $0.1583 | +5.25% | $1.86M | $18.10M |
| Sep 1, 2026 | $0.1633 | $0.1640 | $0.1473 | $0.1504 | -7.90% | $9.98M | $17.19M |
| Aug 31, 2026 | $0.1743 | $0.1779 | $0.1606 | $0.1633 | -6.31% | $2.60M | $18.67M |
| Aug 30, 2026 | $0.1702 | $0.1850 | $0.1663 | $0.1743 | +2.41% | $1.73M | $19.92M |
| Aug 29, 2026 | $0.1649 | $0.1818 | $0.1644 | $0.1702 | +3.21% | $2.04M | $19.46M |
| Aug 28, 2026 | $0.1716 | $0.1725 | $0.1572 | $0.1649 | -3.90% | $1.43M | $18.85M |
| Aug 27, 2026 | $0.1828 | $0.1845 | $0.1699 | $0.1716 | -6.13% | $1.08M | $19.62M |
| Aug 26, 2026 | $0.1970 | $0.1985 | $0.1791 | $0.1828 | -7.21% | $1.12M | $20.90M |
| Aug 25, 2026 | $0.2039 | $0.2090 | $0.1947 | $0.1970 | -3.38% | $1.15M | $22.52M |
| Aug 24, 2026 | $0.2317 | $0.2341 | $0.1979 | $0.2039 | -12.00% | $2.23M | $23.31M |
| Aug 23, 2026 | $0.2462 | $0.2547 | $0.2264 | $0.2317 | -5.89% | $2.70M | $26.49M |
| Aug 22, 2026 | $0.2858 | $0.2946 | $0.2265 | $0.2462 | -13.86% | $4.09M | $28.14M |
| Aug 21, 2026 | $0.2780 | $0.2868 | $0.2728 | $0.2858 | +2.81% | $3.14M | $32.67M |
| Aug 20, 2026 | $0.3051 | $0.3113 | $0.2755 | $0.2780 | -8.88% | $3.15M | $31.78M |
| Aug 19, 2026 | $0.2932 | $0.3421 | $0.2901 | $0.3051 | +4.06% | $3.57M | $34.88M |
| Aug 18, 2026 | $0.2821 | $0.2940 | $0.2788 | $0.2932 | +3.93% | $1.27M | $33.52M |
| Aug 17, 2026 | $0.2831 | $0.2954 | $0.2707 | $0.2821 | -0.35% | $1.34M | $32.25M |
| Aug 16, 2026 | $0.2930 | $0.3087 | $0.2818 | $0.2831 | -3.38% | $1.82M | $32.36M |
| Aug 15, 2026 | $0.3027 | $0.3132 | $0.2912 | $0.2930 | -3.20% | $1.77M | $33.49M |
| Aug 14, 2026 | $0.3238 | $0.3565 | $0.2839 | $0.3027 | -6.52% | $3.27M | $34.60M |
| Aug 13, 2026 | $0.3175 | $0.3423 | $0.3174 | $0.3238 | +1.98% | $2.76M | $37.01M |
| Aug 12, 2026 | $0.3166 | $0.3391 | $0.3053 | $0.3175 | +0.28% | $457,703 | $36.29M |
| Aug 11, 2026 | $0.3281 | $0.3536 | $0.3037 | $0.3166 | -3.51% | $620,907 | $36.19M |
| Aug 10, 2026 | $0.3104 | $0.4066 | $0.3042 | $0.3281 | +5.70% | $1.62M | $37.51M |
| Aug 9, 2026 | $0.2965 | $0.3145 | $0.2742 | $0.3104 | +4.69% | $249,160 | $35.48M |
| Aug 8, 2026 | $0.3087 | $0.3213 | $0.2859 | $0.2965 | -3.95% | $243,442 | $33.89M |
| Aug 7, 2026 | $0.2862 | $0.3256 | $0.2755 | $0.3087 | — | $376,465 | $35.29M |
GRVT Token Historical Data FAQ
Window highs, lows, best/worst days and volume for GRVT TokenWhat is the all-time high for GRVT?
GRVT Token's record price is about $0.454464. It currently trades at $0.22743, roughly 50.0% below that peak. The all-time low on record is $0.145722. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GRVT market cap?
GRVT Token has a market capitalisation of about $25.99M, on roughly $5.19M 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 GRVT change over this window?
Across 90 daily candles, close-to-close moved down 25.88%.
What were GRVT's high and low in this window?
In this sample, the highest trade print is about $0.4066 (Aug 10, 2026) and the lowest about $0.1454 (Sep 2, 2026).
What were GRVT's best and worst days in this window?
Best close-to-close day was about +11.45% (Oct 20, 2026); worst was -13.86% (Aug 22, 2026).