The Graph 과거 시세
$0.0293
+0.10% 24시간
2020. 12. 17.부터의 The Graph(GRT) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.0293입니다.
역대 최고가
$2.88
2021. 2. 12.
역대 최저가
$0.01299
2026. 8. 18.
첫 기록 이후 수익률
-76.13%
2020. 12. 17.
최고의 달
+126.70%
2021년 1월
최악의 달
-49.13%
2021년 5월
불러오는 중…
The Graph 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.03321 | $0.04527 | $0.01299 | $0.02929 | -11.78% |
| 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% |
The Graph 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.02925 | $0.031 | $0.02724 | $0.02929 | +0.17% |
| 2026년 9월 | $0.01637 | $0.0367 | $0.01592 | $0.02924 | +78.51% |
| 2026년 8월 | $0.01433 | $0.0193 | $0.01299 | $0.01638 | +14.47% |
| 2026년 7월 | $0.0177 | $0.01947 | $0.01417 | $0.01431 | -19.11% |
| 2026년 6월 | $0.026 | $0.02696 | $0.01711 | $0.01769 | -31.96% |
| 2026년 5월 | $0.02413 | $0.03038 | $0.02404 | $0.026 | +7.84% |
| 2026년 4월 | $0.02412 | $0.02664 | $0.02325 | $0.02411 | -0.04% |
| 2026년 3월 | $0.02655 | $0.03 | $0.02293 | $0.02412 | -9.15% |
| 2026년 2월 | $0.03025 | $0.03134 | $0.02255 | $0.02655 | -12.23% |
| 2026년 1월 | $0.03321 | $0.04527 | $0.0267 | $0.03025 | -8.89% |
| 2025년 12월 | $0.04936 | $0.05082 | $0.03265 | $0.0332 | -32.73% |
| 2025년 11월 | $0.06139 | $0.07686 | $0.04728 | $0.04935 | -19.59% |
| 2025년 10월 | $0.0805 | $0.0891 | $0.03 | $0.06137 | -23.67% |
| 2025년 9월 | $0.0884 | $0.1033 | $0.0783 | $0.0804 | -9.05% |
| 2025년 8월 | $0.0941 | $0.1044 | $0.0849 | $0.0884 | -6.06% |
| 2025년 7월 | $0.084 | $0.1206 | $0.0789 | $0.0941 | +12.02% |
| 2025년 6월 | $0.0951 | $0.103 | $0.0693 | $0.084 | -11.67% |
| 2025년 5월 | $0.0962 | $0.1312 | $0.0859 | $0.0951 | -1.04% |
| 2025년 4월 | $0.0879 | $0.1068 | $0.0663 | $0.0961 | +9.33% |
| 2025년 3월 | $0.1204 | $0.1308 | $0.0797 | $0.0879 | -27.05% |
| 2025년 2월 | $0.1804 | $0.1846 | $0.1023 | $0.1205 | -33.13% |
| 2025년 1월 | $0.1996 | $0.2554 | $0.1634 | $0.1802 | -9.76% |
| 2024년 12월 | $0.2896 | $0.3488 | $0.1839 | $0.1997 | -31.02% |
| 2024년 11월 | $0.1471 | $0.2963 | $0.1285 | $0.2895 | +96.67% |
| 2024년 10월 | $0.1754 | $0.1816 | $0.1452 | $0.1472 | -16.08% |
| 2024년 9월 | $0.1458 | $0.1941 | $0.1259 | $0.1754 | +20.30% |
| 2024년 8월 | $0.1796 | $0.1811 | $0.1126 | $0.1458 | -18.86% |
| 2024년 7월 | $0.2107 | $0.224 | $0.153 | $0.1797 | -14.67% |
| 2024년 6월 | $0.2981 | $0.3053 | $0.188 | $0.2106 | -29.38% |
| 2024년 5월 | $0.2361 | $0.3584 | $0.2205 | $0.2982 | +26.30% |
| 2024년 4월 | $0.3925 | $0.3942 | $0.20 | $0.2361 | -39.86% |
| 2024년 3월 | $0.2815 | $0.494 | $0.2355 | $0.3926 | +39.52% |
| 2024년 2월 | $0.1547 | $0.3119 | $0.1497 | $0.2814 | +82.02% |
| 2024년 1월 | $0.184 | $0.2252 | $0.1385 | $0.1546 | -15.93% |
| 2023년 12월 | $0.1429 | $0.2044 | $0.1413 | $0.1839 | +28.69% |
| 2023년 11월 | $0.1041 | $0.1649 | $0.1026 | $0.1429 | +37.27% |
The Graph 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.02957 | $0.0298 | $0.02877 | $0.02929 | -0.95% |
| 2026. 10. 5. | $0.02951 | $0.031 | $0.02899 | $0.02957 | +0.14% |
| 2026. 10. 4. | $0.02829 | $0.03 | $0.02809 | $0.02953 | +4.35% |
| 2026. 10. 3. | $0.02859 | $0.02911 | $0.02796 | $0.0283 | -0.98% |
| 2026. 10. 2. | $0.02809 | $0.02972 | $0.02724 | $0.02858 | +1.74% |
| 2026. 10. 1. | $0.02925 | $0.02997 | $0.02781 | $0.02809 | -3.93% |
| 2026. 9. 30. | $0.0292 | $0.03003 | $0.02837 | $0.02924 | +0.14% |
| 2026. 9. 29. | $0.03057 | $0.03113 | $0.02894 | $0.0292 | -4.48% |
| 2026. 9. 28. | $0.03592 | $0.03656 | $0.03005 | $0.03057 | -15.01% |
| 2026. 9. 27. | $0.02758 | $0.0367 | $0.02708 | $0.03597 | +30.28% |
| 2026. 9. 26. | $0.02832 | $0.02854 | $0.0271 | $0.02761 | -2.47% |
| 2026. 9. 25. | $0.02626 | $0.0289 | $0.02541 | $0.02831 | +7.85% |
| 2026. 9. 24. | $0.02493 | $0.02649 | $0.02444 | $0.02625 | +5.51% |
| 2026. 9. 23. | $0.02544 | $0.02781 | $0.02474 | $0.02488 | -2.24% |
| 2026. 9. 22. | $0.0236 | $0.02595 | $0.02307 | $0.02545 | +7.93% |
| 2026. 9. 21. | $0.02219 | $0.02409 | $0.02204 | $0.02358 | +6.12% |
| 2026. 9. 20. | $0.02056 | $0.02272 | $0.02011 | $0.02222 | +7.76% |
| 2026. 9. 19. | $0.02053 | $0.02091 | $0.01993 | $0.02062 | +0.44% |
| 2026. 9. 18. | $0.01897 | $0.02066 | $0.01882 | $0.02053 | +8.17% |
| 2026. 9. 17. | $0.01819 | $0.01899 | $0.01784 | $0.01898 | +4.52% |
| 2026. 9. 16. | $0.01726 | $0.01823 | $0.01692 | $0.01816 | +5.21% |
| 2026. 9. 15. | $0.01836 | $0.01845 | $0.0171 | $0.01726 | -5.79% |
| 2026. 9. 14. | $0.01837 | $0.01913 | $0.01814 | $0.01832 | -0.22% |
| 2026. 9. 13. | $0.01822 | $0.01919 | $0.01807 | $0.01836 | +0.71% |
| 2026. 9. 12. | $0.01754 | $0.01854 | $0.01754 | $0.01823 | +3.87% |
| 2026. 9. 11. | $0.01772 | $0.0184 | $0.01722 | $0.01755 | -0.90% |
| 2026. 9. 10. | $0.01876 | $0.01879 | $0.01765 | $0.01771 | -5.65% |
| 2026. 9. 9. | $0.0194 | $0.01997 | $0.01825 | $0.01877 | -3.20% |
| 2026. 9. 8. | $0.01933 | $0.02001 | $0.01894 | $0.01939 | +0.26% |
| 2026. 9. 7. | $0.01965 | $0.01965 | $0.01887 | $0.01934 | -1.58% |
The Graph은(는) 2021. 2. 12.에 역대 최고가 $2.88을(를) 기록했으며, 당사 데이터의 최저가는 $0.01299입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.