GRAP Historical Data - GRAPUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
GRAP (Cryptocurrency:GRAPUSD)
GRAP (Cryptocurrency:GRAPUSD) Historical

GRAP (GRAPUSD)

0.041184

-0.001293

( -3.04% )

Updated: 20:02:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.17945411	-81.3341808755	0.220638	0.36559758	0.01771958	51537.8729533	CX
260	-0.17945411	-81.3341808755	0.220638	0.36559758	0.01771958	51537.8729533	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.04241819	0.00015562	0.37	0.04226387	0.04347817	0.04219684	0
1714261800	0.04226257	0.00162453	4.00	0.04067987	0.04260681	0.04001465	0
1714175400	0.04063804	-0.000375	-0.91	0.0409863	0.04112504	0.04031797	0
1714089000	0.04101306	0.00029071	0.71	0.04078314	0.04142809	0.03991151	0
1714002600	0.04072235	-0.001094	-2.62	0.04185884	0.04276243	0.04032173	0
1713916200	0.04181597	0.00023369	0.56	0.04156501	0.04238403	0.04098176	0
1713829800	0.04158228	0.00069262	1.69	0.03968496	0.04189002	0.03924486	0
1713743400	0.04088966	-5.0E-5	-0.12	0.04091434	0.04152136	0.04052555	0
1713657000	0.04093954	0.00108155	2.71	0.03968496	0.04119674	0.03924486	0
1713570600	0.03985799	1.9E-5	0.05	0.0397707	0.04057036	0.03729636	0
1713484200	0.03983942	0.00109558	2.83	0.03883308	0.04019638	0.03841506	0
1713397800	0.03874384	-0.001333	-3.33	0.04004817	0.04052282	0.03801315	0
1713311400	0.040077	-0.000214	-0.53	0.04022834	0.04058465	0.03896948	0
1713225000	0.04029108	-0.000774	-1.88	0.04089135	0.04250964	0.0394579	0
1713138600	0.04106489	0.00172611	4.39	0.03907417	0.04119661	0.03786286	0
1713052200	0.03933878	-0.002793	-6.63	0.04193795	0.04285712	0.03752888	0
1712965800	0.04213189	-0.003427	-7.52	0.04551358	0.0461484	0.04067792	0
1712879400	0.0455593	-0.000426	-0.93	0.04593251	0.04697184	0.04516739	0
1712793000	0.04598563	0.000401	0.88	0.04553579	0.04620737	0.04439306	0
1712706600	0.04558463	-0.002403	-5.01	0.04803831	0.04837917	0.04498099	0
1712620200	0.04798752	0.00310435	6.92	0.04269319	0.04837709	0.04168815	0
1712533800	0.04488317	0.00120339	2.76	0.04357807	0.04491734	0.04347181	0
1712447400	0.04367978	0.00048323	1.12	0.04304769	0.04408883	0.04303846	0
1712361000	0.04319655	-3.1E-5	-0.07	0.04326397	0.04346973	0.04184715	0
1712274600	0.04322721	0.00012406	0.29	0.04293376	0.04473145	0.04228751	0
1712188200	0.04310315	0.00052544	1.23	0.04269319	0.04374044	0.04168815	0
1712101800	0.04257771	-0.003079	-6.74	0.04554657	0.04554657	0.04181987	0
1712015400	0.04565686	-0.001659	-3.51	0.04734426	0.04734426	0.04444333	0
1711929000	0.04731607	0.00174741	3.83	0.0455719	0.04745688	0.0455719	0
1711842600	0.04556866	-0.000101	-0.22	0.04561269	0.04632143	0.04533432	0
1711756200	0.04567011	-0.000629	-1.36	0.04627284	0.04652719	0.04512648	0
1711669800	0.04629921	0.00091254	2.01	0.04546733	0.04691078	0.04504269	0
1711583400	0.04538667	-0.001202	-2.58	0.04659928	0.04760912	0.04498411	0
1711497000	0.04658824	7.2E-5	0.15	0.04653758	0.04774448	0.04610202	0
1711410600	0.04651667	0.0016244	3.62	0.04570557	0.04740141	0.04175921	0
1711324200	0.04489227	0.00131888	3.03	0.04346843	0.04508595	0.04290155	0
1711237800	0.04357339	0.00048154	1.12	0.04324435	0.04444684	0.04250691	0
1711151400	0.04309185	-0.002275	-5.01	0.04541148	0.04599018	0.0423018	0
1711065000	0.0453664	-0.000323	-0.71	0.04555735	0.04655979	0.04431603	0
1710978600	0.04568985	0.00447025	10.84	0.04104073	0.04589457	0.03981422	0
1710892200	0.0412196	-0.004565	-9.97	0.04570557	0.04593004	0.04098345	0
1710805800	0.04578455	-0.00142	-3.01	0.05291515	0.05316014	0.04502996	0
1710719400	0.0472041	0.0014793	3.24	0.04610436	0.04775098	0.04447022	0
1710633000	0.0457248	-0.002875	-5.92	0.04867106	0.04907297	0.04523442	0
1710546600	0.04859961	-0.00186	-3.69	0.05291515	0.05316014	0.04663085	0
1710460200	0.05045926	-0.001587	-3.05	0.05199026	0.05209795	0.04835735	0
1710373800	0.05204599	0.00043088	0.83	0.05165967	0.05298543	0.0512058	0
1710287400	0.05161511	-0.001252	-2.37	0.05291515	0.05316014	0.05005332	0
1710201000	0.05286683	0.0023964	4.75	0.04966752	0.0531278	0.0491361	0
1710114600	0.05047043	-0.000419	-0.82	0.05080259	0.05154613	0.04942695	0
1710028200	0.05088962	0.00031904	0.63	0.05055941	0.05131608	0.05042471	0
1709941800	0.05057058	0.00038138	0.76	0.050333	0.0519574	0.04975624	0
1709855400	0.0501892	0.00066054	1.33	0.04966752	0.05117189	0.04861052	0
1709769000	0.04952866	0.00344586	7.48	0.04624206	0.05066177	0.04554216	0
1709682600	0.0460828	-0.001093	-2.32	0.04720306	0.04963816	0.04214215	0
1709596200	0.04717591	0.0019285	4.26	0.04410546	0.04731243	0.0439905	0
1709509800	0.04524741	0.00079395	1.79	0.04443554	0.04536224	0.04381189	0
1709423400	0.04445346	-0.000141	-0.32	0.04458375	0.04494345	0.0441821	0
1709337000	0.04459467	0.00100686	2.31	0.04342349	0.04481277	0.04342349	0
1709250600	0.04358781	-0.000178	-0.41	0.04410546	0.04573207	0.04298546	0
1709164200	0.04376564	0.00166038	3.94	0.04215008	0.04528339	0.04199264	0
1709077800	0.04210526	0.00084188	2.04	0.04128819	0.04271865	0.04115699	0
1708991400	0.04126338	0.0008198	2.03	0.03910457	0.04154072	0.03740444	0
1708905000	0.04044358	0.00159569	4.11	0.03887958	0.04046592	0.03878281	0
1708818600	0.03884789	0.00085994	2.26	0.03795716	0.03901286	0.03776426	0
1708732200	0.03798795	-0.000594	-1.54	0.03856146	0.03885633	0.03776465	0
1708645800	0.03858224	-0.0001	-0.26	0.03845325	0.03935073	0.03777881	0
1708559400	0.03868188	-0.000483	-1.23	0.03910457	0.03919979	0.03740444	0
1708473000	0.03916523	0.00088916	2.32	0.03827022	0.03939464	0.0373869	0
1708386600	0.03827607	0.00095217	2.55	0.03145775	0.03875267	0.03142813	0
1708300200	0.0373239	0.00110623	3.05	0.03619559	0.03761488	0.03594397	0
1708213800	0.03621767	-0.00029	-0.79	0.03640798	0.03642525	0.0353867	0
1708127400	0.036508	-0.000209	-0.57	0.03672545	0.03714165	0.03588227	0
1708041000	0.03671675	0.00053389	1.48	0.03607985	0.03723479	0.03592176	0
1707954600	0.03618286	0.00188952	5.51	0.03426515	0.03620351	0.03404224	0
1707868200	0.03429334	-0.000199	-0.58	0.03468862	0.03489516	0.03365397	0
1707781800	0.03449234	0.00195824	6.02	0.03145775	0.03459224	0.03142813	0
1707695400	0.0325341	6.3E-5	0.19	0.03244473	0.03297186	0.03240732	0
1707609000	0.03247149	0.00015562	0.48	0.03237809	0.03269089	0.03215882	0
1707522600	0.03231587	0.00084955	2.70	0.03145775	0.03277571	0.03142813	0
1707436200	0.03146632	-3.8E-5	-0.12	0.03151335	0.03195994	0.03138358	0
1707349800	0.03150451	0.00065197	2.11	0.03085735	0.03174678	0.03056443	0
1707263400	0.03085254	0.00099074	3.32	0.02983517	0.03104415	0.02983387	0
1707177000	0.0298618	0.00011185	0.38	0.02877635	0.03029034	0.02852032	0
1707090600	0.02974995	-4.5E-5	-0.15	0.02982166	0.02998897	0.02946599	0
1707004200	0.02979516	-0.000171	-0.57	0.02996351	0.03024617	0.02977931	0
1706917800	0.02996663	6.8E-5	0.23	0.02988622	0.03017434	0.02965707	0
1706831400	0.02989843	0.00020823	0.70	0.02968578	0.03000482	0.02914059	0
1706745000	0.0296902	-0.000739	-2.43	0.03049038	0.03051519	0.02945183	0
1706658600	0.03042894	0.00035554	1.18	0.03003599	0.03100583	0.02985387	0
1706572200	0.0300734	0.00073094	2.49	0.02877635	0.03012355	0.02852032	0
1706485800	0.02934246	-0.000114	-0.39	0.02943637	0.02995026	0.0291415	0
1706399400	0.02945599	5.0E-6	0.02	0.02947612	0.0296133	0.02926348	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions