The Graphの価格履歴
$0.02903
-1.42% 24時間
2020/12/17以降のThe Graph（GRT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.02903です。
史上最高値
$2.88
2021/02/12
史上最安値
$0.01299
2026/08/18
初回記録からのリターン
-76.35%
2020/12/17
最も良かった月
+126.70%
2021年1月
最も悪かった月
-49.13%
2021年5月
読み込み中…
The Graphの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.03321 | $0.04527 | $0.01299 | $0.02903 | -12.56% |
| 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% |
The Graphの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.02925 | $0.031 | $0.02724 | $0.02903 | -0.72% |
| 2026年9月 | $0.01637 | $0.0367 | $0.01592 | $0.02924 | +78.51% |
| 2026年8月 | $0.01433 | $0.0193 | $0.01299 | $0.01638 | +14.47% |
| 2026年7月 | $0.0177 | $0.01947 | $0.01417 | $0.01431 | -19.11% |
| 2026年6月 | $0.026 | $0.02696 | $0.01711 | $0.01769 | -31.96% |
| 2026年5月 | $0.02413 | $0.03038 | $0.02404 | $0.026 | +7.84% |
| 2026年4月 | $0.02412 | $0.02664 | $0.02325 | $0.02411 | -0.04% |
| 2026年3月 | $0.02655 | $0.03 | $0.02293 | $0.02412 | -9.15% |
| 2026年2月 | $0.03025 | $0.03134 | $0.02255 | $0.02655 | -12.23% |
| 2026年1月 | $0.03321 | $0.04527 | $0.0267 | $0.03025 | -8.89% |
| 2025年12月 | $0.04936 | $0.05082 | $0.03265 | $0.0332 | -32.73% |
| 2025年11月 | $0.06139 | $0.07686 | $0.04728 | $0.04935 | -19.59% |
| 2025年10月 | $0.0805 | $0.0891 | $0.03 | $0.06137 | -23.67% |
| 2025年9月 | $0.0884 | $0.1033 | $0.0783 | $0.0804 | -9.05% |
| 2025年8月 | $0.0941 | $0.1044 | $0.0849 | $0.0884 | -6.06% |
| 2025年7月 | $0.084 | $0.1206 | $0.0789 | $0.0941 | +12.02% |
| 2025年6月 | $0.0951 | $0.103 | $0.0693 | $0.084 | -11.67% |
| 2025年5月 | $0.0962 | $0.1312 | $0.0859 | $0.0951 | -1.04% |
| 2025年4月 | $0.0879 | $0.1068 | $0.0663 | $0.0961 | +9.33% |
| 2025年3月 | $0.1204 | $0.1308 | $0.0797 | $0.0879 | -27.05% |
| 2025年2月 | $0.1804 | $0.1846 | $0.1023 | $0.1205 | -33.13% |
| 2025年1月 | $0.1996 | $0.2554 | $0.1634 | $0.1802 | -9.76% |
| 2024年12月 | $0.2896 | $0.3488 | $0.1839 | $0.1997 | -31.02% |
| 2024年11月 | $0.1471 | $0.2963 | $0.1285 | $0.2895 | +96.67% |
| 2024年10月 | $0.1754 | $0.1816 | $0.1452 | $0.1472 | -16.08% |
| 2024年9月 | $0.1458 | $0.1941 | $0.1259 | $0.1754 | +20.30% |
| 2024年8月 | $0.1796 | $0.1811 | $0.1126 | $0.1458 | -18.86% |
| 2024年7月 | $0.2107 | $0.224 | $0.153 | $0.1797 | -14.67% |
| 2024年6月 | $0.2981 | $0.3053 | $0.188 | $0.2106 | -29.38% |
| 2024年5月 | $0.2361 | $0.3584 | $0.2205 | $0.2982 | +26.30% |
| 2024年4月 | $0.3925 | $0.3942 | $0.20 | $0.2361 | -39.86% |
| 2024年3月 | $0.2815 | $0.494 | $0.2355 | $0.3926 | +39.52% |
| 2024年2月 | $0.1547 | $0.3119 | $0.1497 | $0.2814 | +82.02% |
| 2024年1月 | $0.184 | $0.2252 | $0.1385 | $0.1546 | -15.93% |
| 2023年12月 | $0.1429 | $0.2044 | $0.1413 | $0.1839 | +28.69% |
| 2023年11月 | $0.1041 | $0.1649 | $0.1026 | $0.1429 | +37.27% |
The Graphの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.02913 | $0.02922 | $0.02903 | $0.02903 | -0.34% |
| 2026/10/06 | $0.02957 | $0.0298 | $0.02877 | $0.02913 | -1.49% |
| 2026/10/05 | $0.02951 | $0.031 | $0.02899 | $0.02957 | +0.14% |
| 2026/10/04 | $0.02829 | $0.03 | $0.02809 | $0.02953 | +4.35% |
| 2026/10/03 | $0.02859 | $0.02911 | $0.02796 | $0.0283 | -0.98% |
| 2026/10/02 | $0.02809 | $0.02972 | $0.02724 | $0.02858 | +1.74% |
| 2026/10/01 | $0.02925 | $0.02997 | $0.02781 | $0.02809 | -3.93% |
| 2026/09/30 | $0.0292 | $0.03003 | $0.02837 | $0.02924 | +0.14% |
| 2026/09/29 | $0.03057 | $0.03113 | $0.02894 | $0.0292 | -4.48% |
| 2026/09/28 | $0.03592 | $0.03656 | $0.03005 | $0.03057 | -15.01% |
| 2026/09/27 | $0.02758 | $0.0367 | $0.02708 | $0.03597 | +30.28% |
| 2026/09/26 | $0.02832 | $0.02854 | $0.0271 | $0.02761 | -2.47% |
| 2026/09/25 | $0.02626 | $0.0289 | $0.02541 | $0.02831 | +7.85% |
| 2026/09/24 | $0.02493 | $0.02649 | $0.02444 | $0.02625 | +5.51% |
| 2026/09/23 | $0.02544 | $0.02781 | $0.02474 | $0.02488 | -2.24% |
| 2026/09/22 | $0.0236 | $0.02595 | $0.02307 | $0.02545 | +7.93% |
| 2026/09/21 | $0.02219 | $0.02409 | $0.02204 | $0.02358 | +6.12% |
| 2026/09/20 | $0.02056 | $0.02272 | $0.02011 | $0.02222 | +7.76% |
| 2026/09/19 | $0.02053 | $0.02091 | $0.01993 | $0.02062 | +0.44% |
| 2026/09/18 | $0.01897 | $0.02066 | $0.01882 | $0.02053 | +8.17% |
| 2026/09/17 | $0.01819 | $0.01899 | $0.01784 | $0.01898 | +4.52% |
| 2026/09/16 | $0.01726 | $0.01823 | $0.01692 | $0.01816 | +5.21% |
| 2026/09/15 | $0.01836 | $0.01845 | $0.0171 | $0.01726 | -5.79% |
| 2026/09/14 | $0.01837 | $0.01913 | $0.01814 | $0.01832 | -0.22% |
| 2026/09/13 | $0.01822 | $0.01919 | $0.01807 | $0.01836 | +0.71% |
| 2026/09/12 | $0.01754 | $0.01854 | $0.01754 | $0.01823 | +3.87% |
| 2026/09/11 | $0.01772 | $0.0184 | $0.01722 | $0.01755 | -0.90% |
| 2026/09/10 | $0.01876 | $0.01879 | $0.01765 | $0.01771 | -5.65% |
| 2026/09/09 | $0.0194 | $0.01997 | $0.01825 | $0.01877 | -3.20% |
| 2026/09/08 | $0.01933 | $0.02001 | $0.01894 | $0.01939 | +0.26% |
The Graphは2021/02/12に史上最高値$2.88を記録し、当データセットの最安値は$0.01299です。すべての値は主要取引所の日次終値に基づく米ドル建てです。