Riwayat harga The Graph
$0,02962
+0,46% 24j
Harga historis The Graph (GRT) sejak 17 Des 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,02962.
Tertinggi sepanjang masa
$2,88
12 Feb 2021
Terendah sepanjang masa
$0,01299
18 Agu 2026
Imbal hasil sejak data pertama
-75,87%
17 Des 2020
Bulan terbaik
+126,70%
Januari 2021
Bulan terburuk
-49,13%
Mei 2021
Memuat…
Riwayat harga The Graph per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,03321 | $0,04527 | $0,01299 | $0,02962 | -10,78% |
| 2025 | $0,1996 | $0,2554 | $0,03 | $0,0332 | -83,38% |
| 2024 | $0,184 | $0,494 | $0,1126 | $0,1997 | +8,59% |
| 2023 | $0,0555 | $0,2322 | $0,0551 | $0,1839 | +231,95% |
| 2022 | $0,6425 | $0,7317 | $0,0517 | $0,0554 | -91,37% |
| 2021 | $0,3505 | $2,88 | $0,2331 | $0,6419 | +83,16% |
| 2020 | $0,03 | $0,783 | $0,03 | $0,3505 | +1.068,20% |
Riwayat harga The Graph per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,02925 | $0,031 | $0,02724 | $0,02962 | +1,30% |
| September 2026 | $0,01637 | $0,0367 | $0,01592 | $0,02924 | +78,51% |
| Agustus 2026 | $0,01433 | $0,0193 | $0,01299 | $0,01638 | +14,47% |
| Juli 2026 | $0,0177 | $0,01947 | $0,01417 | $0,01431 | -19,11% |
| Juni 2026 | $0,026 | $0,02696 | $0,01711 | $0,01769 | -31,96% |
| Mei 2026 | $0,02413 | $0,03038 | $0,02404 | $0,026 | +7,84% |
| April 2026 | $0,02412 | $0,02664 | $0,02325 | $0,02411 | -0,04% |
| Maret 2026 | $0,02655 | $0,03 | $0,02293 | $0,02412 | -9,15% |
| Februari 2026 | $0,03025 | $0,03134 | $0,02255 | $0,02655 | -12,23% |
| Januari 2026 | $0,03321 | $0,04527 | $0,0267 | $0,03025 | -8,89% |
| Desember 2025 | $0,04936 | $0,05082 | $0,03265 | $0,0332 | -32,73% |
| November 2025 | $0,06139 | $0,07686 | $0,04728 | $0,04935 | -19,59% |
| Oktober 2025 | $0,0805 | $0,0891 | $0,03 | $0,06137 | -23,67% |
| September 2025 | $0,0884 | $0,1033 | $0,0783 | $0,0804 | -9,05% |
| Agustus 2025 | $0,0941 | $0,1044 | $0,0849 | $0,0884 | -6,06% |
| Juli 2025 | $0,084 | $0,1206 | $0,0789 | $0,0941 | +12,02% |
| Juni 2025 | $0,0951 | $0,103 | $0,0693 | $0,084 | -11,67% |
| Mei 2025 | $0,0962 | $0,1312 | $0,0859 | $0,0951 | -1,04% |
| April 2025 | $0,0879 | $0,1068 | $0,0663 | $0,0961 | +9,33% |
| Maret 2025 | $0,1204 | $0,1308 | $0,0797 | $0,0879 | -27,05% |
| Februari 2025 | $0,1804 | $0,1846 | $0,1023 | $0,1205 | -33,13% |
| Januari 2025 | $0,1996 | $0,2554 | $0,1634 | $0,1802 | -9,76% |
| Desember 2024 | $0,2896 | $0,3488 | $0,1839 | $0,1997 | -31,02% |
| November 2024 | $0,1471 | $0,2963 | $0,1285 | $0,2895 | +96,67% |
| Oktober 2024 | $0,1754 | $0,1816 | $0,1452 | $0,1472 | -16,08% |
| September 2024 | $0,1458 | $0,1941 | $0,1259 | $0,1754 | +20,30% |
| Agustus 2024 | $0,1796 | $0,1811 | $0,1126 | $0,1458 | -18,86% |
| Juli 2024 | $0,2107 | $0,224 | $0,153 | $0,1797 | -14,67% |
| Juni 2024 | $0,2981 | $0,3053 | $0,188 | $0,2106 | -29,38% |
| Mei 2024 | $0,2361 | $0,3584 | $0,2205 | $0,2982 | +26,30% |
| April 2024 | $0,3925 | $0,3942 | $0,20 | $0,2361 | -39,86% |
| Maret 2024 | $0,2815 | $0,494 | $0,2355 | $0,3926 | +39,52% |
| Februari 2024 | $0,1547 | $0,3119 | $0,1497 | $0,2814 | +82,02% |
| Januari 2024 | $0,184 | $0,2252 | $0,1385 | $0,1546 | -15,93% |
| Desember 2023 | $0,1429 | $0,2044 | $0,1413 | $0,1839 | +28,69% |
| November 2023 | $0,1041 | $0,1649 | $0,1026 | $0,1429 | +37,27% |
Harga harian The Graph — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,02957 | $0,02966 | $0,02956 | $0,02962 | +0,17% |
| 5 Okt 2026 | $0,02951 | $0,031 | $0,02899 | $0,02957 | +0,14% |
| 4 Okt 2026 | $0,02829 | $0,03 | $0,02809 | $0,02953 | +4,35% |
| 3 Okt 2026 | $0,02859 | $0,02911 | $0,02796 | $0,0283 | -0,98% |
| 2 Okt 2026 | $0,02809 | $0,02972 | $0,02724 | $0,02858 | +1,74% |
| 1 Okt 2026 | $0,02925 | $0,02997 | $0,02781 | $0,02809 | -3,93% |
| 30 Sep 2026 | $0,0292 | $0,03003 | $0,02837 | $0,02924 | +0,14% |
| 29 Sep 2026 | $0,03057 | $0,03113 | $0,02894 | $0,0292 | -4,48% |
| 28 Sep 2026 | $0,03592 | $0,03656 | $0,03005 | $0,03057 | -15,01% |
| 27 Sep 2026 | $0,02758 | $0,0367 | $0,02708 | $0,03597 | +30,28% |
| 26 Sep 2026 | $0,02832 | $0,02854 | $0,0271 | $0,02761 | -2,47% |
| 25 Sep 2026 | $0,02626 | $0,0289 | $0,02541 | $0,02831 | +7,85% |
| 24 Sep 2026 | $0,02493 | $0,02649 | $0,02444 | $0,02625 | +5,51% |
| 23 Sep 2026 | $0,02544 | $0,02781 | $0,02474 | $0,02488 | -2,24% |
| 22 Sep 2026 | $0,0236 | $0,02595 | $0,02307 | $0,02545 | +7,93% |
| 21 Sep 2026 | $0,02219 | $0,02409 | $0,02204 | $0,02358 | +6,12% |
| 20 Sep 2026 | $0,02056 | $0,02272 | $0,02011 | $0,02222 | +7,76% |
| 19 Sep 2026 | $0,02053 | $0,02091 | $0,01993 | $0,02062 | +0,44% |
| 18 Sep 2026 | $0,01897 | $0,02066 | $0,01882 | $0,02053 | +8,17% |
| 17 Sep 2026 | $0,01819 | $0,01899 | $0,01784 | $0,01898 | +4,52% |
| 16 Sep 2026 | $0,01726 | $0,01823 | $0,01692 | $0,01816 | +5,21% |
| 15 Sep 2026 | $0,01836 | $0,01845 | $0,0171 | $0,01726 | -5,79% |
| 14 Sep 2026 | $0,01837 | $0,01913 | $0,01814 | $0,01832 | -0,22% |
| 13 Sep 2026 | $0,01822 | $0,01919 | $0,01807 | $0,01836 | +0,71% |
| 12 Sep 2026 | $0,01754 | $0,01854 | $0,01754 | $0,01823 | +3,87% |
| 11 Sep 2026 | $0,01772 | $0,0184 | $0,01722 | $0,01755 | -0,90% |
| 10 Sep 2026 | $0,01876 | $0,01879 | $0,01765 | $0,01771 | -5,65% |
| 9 Sep 2026 | $0,0194 | $0,01997 | $0,01825 | $0,01877 | -3,20% |
| 8 Sep 2026 | $0,01933 | $0,02001 | $0,01894 | $0,01939 | +0,26% |
| 7 Sep 2026 | $0,01965 | $0,01965 | $0,01887 | $0,01934 | -1,58% |
The Graph mencapai rekor tertinggi $2,88 pada 12 Feb 2021, sedangkan harga terendah dalam data kami adalah $0,01299. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.