Gram (prev. Toncoin) Historical Data

GRAM Page 30
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 1.12
+3.03%
$ 11.98 million $ 2.53 million
Jun 30, 2022 $ 1.09
-9.73%
$ 11.61 million $ 4.89 million
Jun 29, 2022 $ 1.21
-6.60%
$ 12.87 million $ 3.71 million
Jun 28, 2022 $ 1.29
+2.03%
$ 13.79 million $ 3.08 million
Jun 27, 2022 $ 1.27
+20.61%
$ 13.51 million $ 1.99 million
Jun 26, 2022 $ 1.05
-2.68%
$ 11.19 million $ 365,247
Jun 25, 2022 $ 1.08
-1.16%
$ 11.49 million $ 505,677
Jun 24, 2022 $ 1.09
-0.26%
$ 11.63 million $ 543,294
Jun 23, 2022 $ 1.1
+3.86%
$ 11.63 million $ 650,988
Jun 22, 2022 $ 1.06
-3.46%
$ 11.2 million $ 972,444
Jun 21, 2022 $ 1.09
+0.63%
$ 11.6 million $ 868,670
Jun 20, 2022 $ 1.09
+17.79%
$ 11.52 million $ 2.23 million
Jun 19, 2022 $ 0.923
+13.27%
$ 9.78 million $ 883,843
Jun 18, 2022 $ 0.815
-5.26%
$ 8.64 million $ 911,537
Jun 17, 2022 $ 0.86
+2.08%
$ 9.12 million $ 619,248
Jun 16, 2022 $ 0.842
-8.54%
$ 8.93 million $ 860,468
Jun 15, 2022 $ 0.921
-2.87%
$ 9.61 million $ 1.46 million
Jun 14, 2022 $ 0.946
-0.99%
$ 9.87 million $ 229,072
Jun 13, 2022 $ 0.956
-11.85%
$ 9.97 million $ 1.75 million
Jun 12, 2022 $ 1.08
-5.57%
$ 11.31 million $ 941,352
Jun 11, 2022 $ 1.15
-7.78%
$ 11.97 million $ 768,267
Jun 10, 2022 $ 1.24
-2.76%
$ 12.98 million $ 639,097
Jun 9, 2022 $ 1.28
+1.89%
$ 13.35 million $ 726,290
Jun 8, 2022 $ 1.26
-2.74%
$ 13.1 million $ 410,960
Jun 7, 2022 $ 1.29
-2.02%
$ 13.47 million $ 649,376
Jun 6, 2022 $ 1.32
+3.34%
$ 13.75 million $ 1.11 million
Jun 5, 2022 $ 1.28
-0.28%
$ 13.3 million $ 941,476
Jun 4, 2022 $ 1.28
+2.16%
$ 13.27 million $ 872,834
Jun 3, 2022 $ 1.25
+1.85%
$ 12.99 million $ 1.14 million
Jun 2, 2022 $ 1.23
-2.40%
$ 12.76 million $ 827,328
Jun 1, 2022 $ 1.26
-8.55%
$ 13.09 million $ 910,846
May 31, 2022 $ 1.38
-0.20%
$ 14.31 million $ 1.65 million
May 30, 2022 $ 1.38
+8.39%
$ 14.32 million $ 1.88 million
May 29, 2022 $ 1.27
+1.61%
$ 13.22 million $ 1.87 million
May 28, 2022 $ 1.25
+2.80%
$ 13.01 million $ 1.87 million
May 27, 2022 $ 1.22
-5.47%
$ 12.56 million $ 2.26 million
May 26, 2022 $ 1.29
-6.22%
$ 13.28 million $ 7.66 million
May 25, 2022 $ 1.38
+1.23%
$ 14.16 million $ 10.17 million
May 24, 2022 $ 1.36
-0.25%
$ 13.94 million $ 15.06 million
May 23, 2022 $ 1.37
-6.58%
$ 13.98 million $ 11.98 million
May 22, 2022 $ 1.46
+2.11%
$ 14.96 million $ 1.21 million
May 21, 2022 $ 1.43
-1.21%
$ 14.62 million $ 857,146
May 20, 2022 $ 1.45
-7.46%
$ 14.8 million $ 985,175
May 19, 2022 $ 1.57
+1.20%
$ 15.97 million $ 1.62 million
May 18, 2022 $ 1.55
-4.90%
$ 15.83 million $ 1.15 million
May 17, 2022 $ 1.63
-1.86%
$ 16.67 million $ 1.34 million
May 16, 2022 $ 1.67
+1.45%
$ 17.02 million $ 1.92 million
May 15, 2022 $ 1.65
+4.83%
$ 16.83 million $ 1.1 million
May 14, 2022 $ 1.58
+3.04%
$ 16.07 million $ 1.2 million
May 13, 2022 $ 1.53
+1.74%
$ 15.4 million $ 2.31 million