What historical data is shown for GRVT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 49 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
$0.16599
-2.35% 1D
Recently Viewed
1H+1.70%
1D-2.35%
1W+1.24%
1M-41.22%
GRVT Token (GRVT) has 49 days of daily open, high, low and close on file. Over that window GRVT ranged $0.1504 to $0.3281, closed at $0.1658 and is down 31.9% across the window.
GRVT Token — Window Stats
49 daily bars · MEXCBars
49
Window high
$0.3281
Window low
$0.1504
First → last
-31.91%
Latest close
$0.1658
vs live
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1682 | $0.1707 | $0.1589 | $0.1658 | -1.43% | $281,321 | $18.95M |
| 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 | +7.86% | $376,465 | $35.29M |
| Aug 6, 2026 | $0.3004 | $0.3099 | $0.2740 | $0.2862 | -4.73% | $535,986 | $32.72M |
| Aug 5, 2026 | $0.2616 | $0.3512 | $0.2596 | $0.3004 | +14.83% | $1.43M | $34.34M |
| Aug 4, 2026 | $0.2667 | $0.2760 | $0.2590 | $0.2616 | -1.91% | $695,265 | $29.90M |
| Aug 3, 2026 | $0.2613 | $0.2914 | $0.2546 | $0.2667 | +2.07% | $4.86M | $30.49M |
| Aug 2, 2026 | $0.2775 | $0.2869 | $0.2332 | $0.2613 | -5.84% | $5.43M | $29.87M |
| Aug 1, 2026 | $0.2754 | $0.3305 | $0.2618 | $0.2775 | +0.76% | $4.92M | $31.72M |
| Jul 31, 2026 | $0.2435 | $0.3021 | $0.2338 | $0.2754 | +13.10% | $8.41M | $31.48M |
| Jul 30, 2026 | $0.1000 | $0.6129 | $0.1000 | $0.2435 | — | $17.49M | $27.84M |
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 $0.16599, roughly 63.5% 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 $18.95M, on roughly $4.77M 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 49 daily candles, close-to-close moved down 31.91%.
What were GRVT's high and low in this window?
In this sample, the highest trade print is about $0.6129 (Jul 30, 2026) and the lowest about $0.1000 (Jul 30, 2026).
What were GRVT's best and worst days in this window?
Best close-to-close day was about +14.83% (Aug 5, 2026); worst was -13.86% (Aug 22, 2026).