Gram (GRAM) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most GRAM volume. Showing the last 365 days.

Monthly returns GRAM

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-19%	-5.2%	-4.8%	+9.5%	+42%	-20%	-7.1%	-1.4%	+8.1%	-19%	+0.6%	—	-27%
2025	-12%	-31%	+23%	-23%	-0.4%	-7.6%	+21%	-10%	-14%	-16%	-30%	+4.2%	-70%
2024	-11%	+20%	+118%	-4.8%	+23%	+21%	-12%	-20%	+5.4%	-15%	+41%	-19%	+136%
2023	+5.9%	+8.7%	-10%	-5.3%	-14%	-26%	-12%	+46%	+21%	+5.3%	+8.4%	-3.7%	+6%
2022	—	—	—	—	—	—	—	—	—	—	+16%	+24%	+44%
Monthly average	-9.0%	-1.9%	+32%	-5.9%	+13%	-8.2%	-2.5%	+3.7%	+4.9%	-11%	+8.7%	+1.4%
Up years	1/4	2/4	2/4	1/4	2/4	1/4	1/4	1/4	3/4	1/4	3/4	2/4

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/01/2026	$1.21	$1.24	$1.19	$1.22	$3.35M	$3.43B	+0.58%
10/31/2026	$1.18	$1.23	$1.17	$1.21	$3.38M	$3.41B	+2.80%
10/30/2026	$1.16	$1.19	$1.10	$1.18	$7.17M	$3.32B	+1.29%
10/29/2026	$1.24	$1.24	$1.16	$1.16	$6.70M	$3.27B	-6.45%
10/28/2026	$1.23	$1.25	$1.22	$1.24	$2.25M	$3.50B	+0.81%
10/27/2026	$1.21	$1.23	$1.19	$1.23	$6.63M	$3.47B	+1.57%
10/26/2026	$1.25	$1.26	$1.20	$1.21	$7.12M	$3.41B	-3.43%
10/25/2026	$1.26	$1.27	$1.23	$1.25	$5.46M	$3.53B	-0.40%
10/24/2026	$1.22	$1.26	$1.21	$1.26	$9.45M	$3.55B	+3.03%
10/23/2026	$1.32	$1.33	$1.16	$1.22	$14.17M	$3.44B	-7.22%
10/22/2026	$1.36	$1.36	$1.31	$1.32	$6.12M	$3.71B	-3.10%
10/21/2026	$1.35	$1.37	$1.32	$1.36	$7.07M	$3.83B	+0.59%
10/20/2026	$1.37	$1.37	$1.33	$1.35	$4.05M	$3.80B	-1.39%
10/19/2026	$1.35	$1.37	$1.33	$1.37	$4.37M	$3.86B	+1.33%
10/18/2026	$1.36	$1.37	$1.31	$1.35	$5.78M	$3.80B	-0.81%
10/17/2026	$1.35	$1.37	$1.34	$1.36	$4.22M	$3.84B	+0.52%
10/16/2026	$1.38	$1.40	$1.35	$1.35	$5.80M	$3.81B	-2.24%
10/15/2026	$1.36	$1.39	$1.30	$1.38	$9.74M	$3.90B	+1.99%
10/14/2026	$1.38	$1.38	$1.35	$1.36	$6.43M	$3.83B	-1.38%
10/13/2026	$1.36	$1.39	$1.34	$1.38	$6.47M	$3.88B	+1.03%
10/12/2026	$1.45	$1.46	$1.35	$1.36	$10.99M	$3.84B	-6.27%
10/11/2026	$1.47	$1.48	$1.44	$1.45	$6.18M	$4.09B	-1.09%
10/10/2026	$1.46	$1.49	$1.44	$1.47	$6.45M	$4.14B	+0.96%
10/09/2026	$1.38	$1.52	$1.37	$1.46	$18.22M	$4.10B	+5.43%
10/08/2026	$1.44	$1.45	$1.34	$1.38	$13.01M	$3.89B	-4.37%
10/07/2026	$1.52	$1.53	$1.42	$1.44	$13.23M	$4.07B	-5.31%
10/06/2026	$1.52	$1.58	$1.51	$1.52	$6.92M	$4.30B	+0.07%
10/05/2026	$1.53	$1.56	$1.50	$1.52	$5.40M	$4.30B	-0.52%
10/04/2026	$1.52	$1.55	$1.51	$1.53	$4.87M	$4.32B	+1.06%
10/03/2026	$1.50	$1.52	$1.49	$1.52	$4.76M	$4.27B	+1.07%
10/02/2026	$1.58	$1.58	$1.47	$1.50	$11.23M	$4.22B	-4.83%
10/01/2026	$1.50	$1.58	$1.48	$1.58	$11.22M	$4.43B	+5.00%
09/30/2026	$1.48	$1.55	$1.46	$1.50	$12.73M	$4.22B	+1.21%
09/29/2026	$1.57	$1.60	$1.47	$1.48	$17.98M	$4.17B	-5.91%
09/28/2026	$1.63	$1.74	$1.56	$1.57	$37.91M	$4.43B	-3.56%
09/27/2026	$1.62	$1.73	$1.54	$1.63	$36.52M	$4.59B	+0.87%
09/26/2026	$1.46	$1.62	$1.44	$1.62	$28.41M	$4.54B	+10.84%
09/25/2026	$1.41	$1.46	$1.40	$1.46	$17.16M	$4.10B	+3.48%
09/24/2026	$1.41	$1.44	$1.39	$1.41	$15.87M	$3.96B	-0.42%
09/23/2026	$1.47	$1.48	$1.39	$1.41	$12.99M	$3.97B	-4.01%
09/22/2026	$1.45	$1.49	$1.41	$1.47	$13.19M	—	+1.66%
09/21/2026	$1.38	$1.48	$1.37	$1.45	$16.33M	$4.06B	+4.70%
09/20/2026	$1.38	$1.40	$1.37	$1.39	$8.41M	$3.87B	+0.22%
09/19/2026	$1.38	$1.40	$1.35	$1.38	$9.31M	$3.86B	+0.44%
09/18/2026	$1.34	$1.39	$1.34	$1.38	$10.07M	$3.84B	+2.53%
09/17/2026	$1.32	$1.35	$1.31	$1.34	$7.36M	$3.75B	+1.90%
09/16/2026	$1.32	$1.32	$1.29	$1.32	$6.72M	$3.68B	-0.53%
09/15/2026	$1.35	$1.36	$1.31	$1.32	$6.65M	$3.69B	-2.14%
09/14/2026	$1.34	$1.37	$1.34	$1.35	$5.53M	$3.77B	+0.60%
09/13/2026	$1.39	$1.39	$1.34	$1.34	$5.19M	$3.74B	-3.03%
09/12/2026	$1.36	$1.39	$1.36	$1.39	$5.01M	$3.86B	+1.61%
09/11/2026	$1.34	$1.39	$1.33	$1.36	$7.28M	$3.80B	+1.49%
09/10/2026	$1.37	$1.38	$1.33	$1.34	$8.24M	$3.74B	-2.18%
09/09/2026	$1.40	$1.41	$1.36	$1.37	$7.91M	$3.82B	-2.07%
09/08/2026	$1.39	$1.42	$1.38	$1.40	$7.65M	$3.90B	+0.86%
09/07/2026	$1.43	$1.44	$1.39	$1.39	$9.26M	$3.87B	-2.93%
09/06/2026	$1.43	$1.44	$1.41	$1.43	$5.68M	$3.98B	+0.07%
09/05/2026	$1.40	$1.45	$1.39	$1.43	$8.05M	$3.98B	+2.58%
09/04/2026	$1.37	$1.43	$1.35	$1.39	$12.09M	$3.87B	+1.75%
09/03/2026	$1.33	$1.38	$1.32	$1.37	$8.92M	$3.81B	+2.85%
09/02/2026	$1.32	$1.34	$1.30	$1.33	$6.77M	$3.70B	+1.06%
09/01/2026	$1.39	$1.41	$1.31	$1.32	$11.24M	$3.66B	-5.05%
08/31/2026	$1.34	$1.46	$1.32	$1.39	$16.29M	$3.85B	+3.90%
08/30/2026	$1.36	$1.38	$1.32	$1.34	$5.39M	$3.71B	-1.40%
08/29/2026	$1.37	$1.37	$1.34	$1.35	$5.11M	$3.74B	-1.10%
08/28/2026	$1.42	$1.43	$1.35	$1.37	$9.01M	$3.78B	-3.32%
08/27/2026	$1.41	$1.45	$1.37	$1.42	$11.27M	$3.91B	+0.50%
08/26/2026	$1.44	$1.46	$1.36	$1.41	$9.03M	$3.89B	-2.29%
08/25/2026	$1.46	$1.51	$1.43	$1.44	$12.35M	$3.98B	-1.57%
08/24/2026	$1.49	$1.50	$1.46	$1.46	$7.34M	$4.04B	-2.01%
08/23/2026	$1.44	$1.54	$1.42	$1.49	$10.36M	$4.12B	+3.32%
08/22/2026	$1.49	$1.56	$1.42	$1.44	$17.40M	—	-3.28%
08/21/2026	$1.40	$1.50	$1.39	$1.49	$19.12M	$4.12B	+6.87%
08/20/2026	$1.37	$1.42	$1.35	$1.40	$8.20M	$3.86B	+2.19%
08/19/2026	$1.32	$1.39	$1.31	$1.37	$6.38M	$3.77B	+3.56%
08/18/2026	$1.33	$1.35	$1.29	$1.32	$5.13M	$3.64B	-0.68%
08/17/2026	$1.33	$1.34	$1.32	$1.33	$2.68M	$3.67B	-0.30%
08/16/2026	$1.34	$1.35	$1.33	$1.33	$2.76M	$3.68B	-0.82%
08/15/2026	$1.34	$1.36	$1.33	$1.35	$2.88M	$3.71B	+0.67%
08/14/2026	$1.33	$1.35	$1.32	$1.34	$4.35M	$3.68B	+0.15%
08/13/2026	$1.35	$1.36	$1.32	$1.33	$5.06M	$3.67B	-1.19%
08/12/2026	$1.34	$1.37	$1.33	$1.35	$5.27M	$3.72B	+0.90%
08/11/2026	$1.33	$1.35	$1.31	$1.34	$4.59M	$3.69B	+0.90%
08/10/2026	$1.32	$1.35	$1.32	$1.33	$4.37M	$3.65B	+0.68%
08/09/2026	$1.36	$1.37	$1.31	$1.32	$3.25M	$3.62B	-3.37%
08/08/2026	$1.36	$1.37	$1.35	$1.36	$2.80M	$3.74B	+0.66%
08/07/2026	$1.37	$1.38	$1.30	$1.35	$6.10M	$3.71B	-1.10%
08/06/2026	$1.40	$1.41	$1.37	$1.37	$3.80M	$3.75B	-2.35%
08/05/2026	$1.39	$1.41	$1.38	$1.40	$4.22M	$3.84B	+0.86%
08/04/2026	$1.41	$1.42	$1.30	$1.39	$16.15M	$3.80B	-1.70%
08/03/2026	$1.43	$1.43	$1.39	$1.41	$4.53M	$3.87B	-1.12%
08/02/2026	$1.39	$1.43	$1.39	$1.43	$2.80M	$3.91B	+2.51%
08/01/2026	$1.41	$1.41	$1.38	$1.39	$2.99M	$3.81B	-1.00%
07/31/2026	$1.43	$1.43	$1.38	$1.41	$5.17M	$3.85B	-1.68%
07/30/2026	$1.41	$1.44	$1.40	$1.43	$5.55M	$3.91B	+1.71%
07/29/2026	$1.45	$1.46	$1.38	$1.41	$12.33M	$3.84B	-3.04%
07/28/2026	$1.46	$1.48	$1.42	$1.45	$8.14M	$3.96B	-0.69%
07/27/2026	$1.52	$1.52	$1.45	$1.46	$4.63M	$3.99B	-3.89%
07/26/2026	$1.51	$1.53	$1.50	$1.52	$3.88M	$4.15B	+0.66%
07/25/2026	$1.47	$1.51	$1.46	$1.51	$4.88M	$4.11B	+2.66%
07/24/2026	$1.46	$1.48	$1.43	$1.47	$5.67M	$4.01B	+0.41%
07/23/2026	$1.49	$1.53	$1.45	$1.46	$7.91M	$3.99B	-2.14%
07/22/2026	$1.54	$1.59	$1.49	$1.49	$9.84M	$4.08B	-3.30%
07/21/2026	$1.43	$1.56	$1.43	$1.55	$15.89M	$4.22B	+7.89%
07/20/2026	$1.45	$1.47	$1.40	$1.43	$6.13M	$3.91B	-0.83%
07/19/2026	$1.47	$1.48	$1.42	$1.45	$4.62M	$3.94B	-1.97%
07/18/2026	$1.50	$1.50	$1.46	$1.47	$3.25M	$4.02B	-1.54%
07/17/2026	$1.52	$1.55	$1.36	$1.50	$15.82M	$4.08B	-1.38%
07/16/2026	$1.58	$1.59	$1.51	$1.52	$6.11M	$4.14B	-3.74%
07/15/2026	$1.62	$1.62	$1.56	$1.58	$6.09M	$4.29B	-2.72%
07/14/2026	$1.60	$1.65	$1.56	$1.62	$7.41M	$4.41B	+1.25%
07/13/2026	$1.62	$1.64	$1.58	$1.60	$6.26M	—	-1.30%
07/12/2026	$1.64	$1.66	$1.61	$1.62	$5.26M	—	-1.28%
07/11/2026	$1.64	$1.70	$1.63	$1.64	$7.82M	$4.46B	-0.12%
07/10/2026	$1.60	$1.69	$1.60	$1.65	$165.81M	$4.47B	+2.62%
07/09/2026	$1.59	$1.65	$1.57	$1.60	$25.18M	$4.35B	+0.95%
07/08/2026	$1.62	$1.63	$1.55	$1.59	$15.02M	$4.31B	-2.04%
07/07/2026	$1.78	$1.80	$1.61	$1.62	$91.13M	$4.40B	-8.99%
07/06/2026	$1.78	$1.81	$1.69	$1.78	$21.93M	$4.83B	+0.17%
07/05/2026	$1.77	$1.81	$1.72	$1.78	$68.14M	$4.83B	+0.68%
07/04/2026	$1.69	$1.84	$1.67	$1.77	$29.10M	$4.80B	+4.56%
07/03/2026	$1.67	$1.75	$1.64	$1.69	$16.27M	$4.57B	+1.38%
07/02/2026	$1.60	$1.80	$1.56	$1.67	$13.80M	$4.51B	+4.25%
07/01/2026	$1.51	$1.58	$1.50	$1.56	$1.13M	$4.22B	+3.04%
06/30/2026	$1.60	$1.62	$1.49	$1.51	$1.15M	$4.08B	-5.74%
06/29/2026	$1.59	$1.63	$1.58	$1.60	$2.12M	$4.33B	+0.75%
06/28/2026	$1.57	$1.62	$1.54	$1.59	$1.68M	—	+1.15%
06/27/2026	$1.56	$1.59	$1.54	$1.57	$1.77M	$4.24B	+0.77%
06/26/2026	$1.57	$1.60	$1.54	$1.56	$1.83M	—	-0.57%
06/25/2026	$1.58	$1.62	$1.53	$1.57	$2.39M	—	-1.07%
06/24/2026	$1.58	$1.63	$1.52	$1.58	$3.37M	—	+0.44%
06/23/2026	$1.69	$1.75	$1.52	$1.58	$4.70M	$4.24B	-6.69%
06/22/2026	$1.64	$1.72	$1.62	$1.69	$2.68M	$4.55B	+2.92%
06/21/2026	$1.63	$1.71	$1.63	$1.64	$2.12M	$4.42B	+0.74%
06/20/2026	$1.61	$1.64	$1.56	$1.63	$1.76M	$4.39B	+1.55%
06/19/2026	$1.66	$1.70	$1.57	$1.61	$3.08M	$4.32B	-3.25%
06/18/2026	$1.67	$1.70	$1.61	$1.66	$4.81M	$4.46B	-0.24%
06/17/2026	$1.65	$1.70	$1.61	$1.67	$4.37M	$4.48B	+0.97%
06/16/2026	$1.72	$1.72	$1.62	$1.65	$2.01M	$4.43B	-3.79%
06/15/2026	$1.43	$1.84	$1.43	$1.72	$423.40K	$4.60B	+20.49%
06/14/2026	$1.73	$1.75	$1.69	$1.73	$3.98M	$4.62B	-0.05%
06/13/2026	$1.68	$1.77	$1.66	$1.73	$10.57M	$4.62B	+2.67%
06/12/2026	$1.70	$1.78	$1.66	$1.68	$12.64M	$4.50B	-1.16%
06/11/2026	$1.59	$1.73	$1.59	$1.70	$12.30M	$4.55B	+6.68%
06/10/2026	$1.70	$1.71	$1.54	$1.59	$11.89M	$4.27B	-6.30%
06/09/2026	$1.72	$1.79	$1.67	$1.70	$11.55M	—	-1.37%
06/08/2026	$1.70	$1.81	$1.68	$1.73	$11.78M	$4.61B	+1.48%
06/07/2026	$1.65	$1.77	$1.62	$1.70	$12.75M	$4.54B	+3.22%
06/06/2026	$1.52	$1.68	$1.44	$1.65	$13.03M	$4.40B	+8.46%
06/05/2026	$1.66	$1.68	$1.45	$1.52	$14.02M	$4.06B	-8.45%
06/04/2026	$1.91	$1.92	$1.63	$1.66	$16.57M	$4.43B	-12.90%
06/03/2026	$1.97	$2.11	$1.85	$1.91	$22.05M	$5.09B	-3.36%
06/02/2026	$2.10	$2.12	$1.91	$1.97	$22.97M	$5.26B	-5.92%
06/01/2026	$1.90	$2.28	$1.88	$2.10	$26.45M	$5.59B	+10.56%
05/31/2026	$1.82	$1.92	$1.81	$1.89	$15.69M	$5.12B	+4.12%
05/30/2026	$1.75	$1.86	$1.73	$1.82	$7.25M	$4.91B	+3.99%
05/29/2026	$1.77	$1.81	$1.71	$1.75	$5.17M	$4.72B	-1.31%
05/28/2026	$1.84	$1.84	$1.72	$1.77	$14.36M	$4.78B	-3.44%
05/27/2026	$1.94	$1.96	$1.82	$1.84	$17.16M	$4.95B	-5.38%
05/26/2026	$1.94	$2.04	$1.87	$1.94	$21.01M	$5.23B	+0.20%
05/25/2026	$1.76	$2.20	$1.75	$1.94	$22.89M	$5.22B	+9.78%
05/24/2026	$1.82	$1.82	$1.71	$1.76	$15.30M	$4.75B	-3.24%
05/23/2026	$1.84	$1.87	$1.74	$1.82	$16.86M	$4.91B	-0.74%
05/22/2026	$2.07	$2.07	$1.81	$1.84	$16.33M	$4.94B	-11.36%
05/21/2026	$2.05	$2.10	$1.99	$2.07	$18.08M	$5.57B	+1.22%
05/20/2026	$1.98	$2.09	$1.93	$2.05	$16.37M	$5.51B	+3.26%
05/19/2026	$2.00	$2.08	$1.96	$1.98	$17.25M	$5.33B	-0.90%
05/18/2026	$1.92	$2.06	$1.90	$2.00	$19.42M	$5.38B	+4.36%
05/17/2026	$1.91	$2.00	$1.86	$1.92	$16.61M	$5.15B	+0.43%
05/16/2026	$1.95	$1.98	$1.86	$1.91	$15.17M	$5.13B	-2.26%
05/15/2026	$2.13	$2.13	$1.95	$1.95	$15.59M	$5.25B	-8.29%
05/14/2026	$2.10	$2.18	$2.05	$2.13	$19.37M	$5.72B	+1.28%
05/13/2026	$2.29	$2.32	$2.09	$2.10	$19.53M	$5.64B	-8.23%
05/12/2026	$2.43	$2.51	$2.26	$2.29	$17.86M	$6.14B	-5.71%
05/11/2026	$2.48	$2.49	$2.27	$2.43	$17.85M	$6.52B	-2.13%
05/10/2026	$2.44	$2.60	$2.33	$2.48	$21.25M	$6.66B	+1.97%
05/09/2026	$2.52	$2.65	$2.38	$2.44	$20.54M	$6.53B	-3.27%
05/08/2026	$2.71	$2.79	$2.46	$2.52	$28.42M	$6.75B	-7.22%
05/07/2026	$2.45	$2.91	$2.33	$2.72	$45.51M	$7.27B	+10.77%
05/06/2026	$1.95	$2.58	$1.92	$2.45	$43.08M	$6.57B	+25.55%
05/05/2026	$1.65	$2.03	$1.60	$1.95	$34.92M	$5.27B	+18.19%
05/04/2026	$1.35	$1.66	$1.35	$1.65	$13.09M	$4.28B	+22.11%
05/03/2026	$1.34	$1.36	$1.33	$1.35	$4.72M	$3.50B	+0.69%
05/02/2026	$1.32	$1.35	$1.31	$1.34	$4.34M	$3.48B	+1.73%
05/01/2026	$1.34	$1.36	$1.32	$1.32	$6.68M	$3.33B	-1.12%
04/30/2026	$1.32	$1.34	$1.30	$1.34	$6.29M	$3.33B	+1.08%
04/29/2026	$1.30	$1.36	$1.29	$1.32	$7.70M	$3.30B	+1.45%
04/28/2026	$1.31	$1.32	$1.29	$1.30	$7.80M	$3.25B	-0.31%
04/27/2026	$1.32	$1.32	$1.29	$1.31	$6.49M	$3.26B	-0.71%
04/26/2026	$1.32	$1.33	$1.30	$1.32	$6.04M	$3.28B	-0.09%
04/25/2026	$1.34	$1.36	$1.31	$1.32	$5.47M	$3.28B	-1.41%
04/24/2026	$1.33	$1.36	$1.30	$1.34	$6.09M	$3.33B	+0.26%
04/23/2026	$1.36	$1.38	$1.32	$1.33	$4.27M	$3.32B	-2.21%
04/22/2026	$1.36	$1.38	$1.36	$1.36	$5.99M	$3.39B	-0.05%
04/21/2026	$1.35	$1.39	$1.35	$1.36	$11.73M	$3.39B	+1.03%
04/20/2026	$1.29	$1.35	$1.28	$1.35	$8.95M	$3.36B	+4.77%
04/19/2026	$1.31	$1.31	$1.26	$1.29	$12.49M	$3.20B	-1.94%
04/18/2026	$1.42	$1.42	$1.31	$1.31	$11.17M	$3.27B	-7.34%
04/17/2026	$1.43	$1.46	$1.39	$1.42	$10.16M	$3.52B	-1.12%
04/16/2026	$1.41	$1.44	$1.39	$1.43	$6.39M	$3.56B	+1.84%
04/15/2026	$1.39	$1.41	$1.36	$1.41	$10.12M	$3.49B	+0.93%
04/14/2026	$1.43	$1.45	$1.37	$1.39	$7.68M	$3.46B	-2.83%
04/13/2026	$1.45	$1.47	$1.40	$1.44	$8.40M	$3.56B	-0.96%
04/12/2026	$1.46	$1.48	$1.41	$1.45	$8.67M	$3.59B	-0.44%
04/11/2026	$1.31	$1.52	$1.30	$1.45	$10.88M	$3.60B	+11.24%
04/10/2026	$1.25	$1.31	$1.24	$1.31	$5.10M	$3.23B	+4.85%
04/09/2026	$1.23	$1.32	$1.21	$1.25	$8.13M	$3.08B	+1.07%
04/08/2026	$1.25	$1.28	$1.23	$1.23	$6.55M	$3.05B	-1.04%
04/07/2026	$1.24	$1.25	$1.21	$1.25	$5.10M	$3.08B	+0.91%
04/06/2026	$1.25	$1.27	$1.23	$1.24	$3.43M	$3.05B	-1.29%
04/05/2026	$1.24	$1.26	$1.24	$1.25	$5.94M	$3.09B	+1.03%
04/04/2026	$1.24	$1.24	$1.23	$1.24	$3.74M	$3.06B	-0.14%
04/03/2026	$1.23	$1.26	$1.23	$1.24	$2.87M	$3.07B	+0.67%
04/02/2026	$1.24	$1.24	$1.21	$1.23	$5.78M	—	-0.32%
04/01/2026	$1.22	$1.24	$1.22	$1.24	$3.49M	$3.05B	+1.30%
03/31/2026	$1.23	$1.24	$1.21	$1.22	$4.08M	$3.00B	-0.45%
03/30/2026	$1.22	$1.25	$1.20	$1.23	$3.43M	$3.02B	+0.53%
03/29/2026	$1.24	$1.26	$1.21	$1.22	$2.43M	—	-1.54%
03/28/2026	$1.22	$1.26	$1.20	$1.24	$2.55M	$3.05B	+1.64%
03/27/2026	$1.26	$1.26	$1.21	$1.22	$5.51M	$3.00B	-3.47%
03/26/2026	$1.33	$1.33	$1.26	$1.26	$7.72M	$3.10B	-5.08%
03/25/2026	$1.32	$1.35	$1.32	$1.33	$7.10M	$3.27B	+0.54%
03/24/2026	$1.32	$1.34	$1.30	$1.32	$9.27M	$3.25B	+0.27%
03/23/2026	$1.25	$1.32	$1.25	$1.32	$10.63M	—	+5.42%
03/22/2026	$1.25	$1.27	$1.24	$1.25	$10.25M	—	-0.08%
03/21/2026	$1.26	$1.27	$1.24	$1.25	$9.57M	$3.08B	-0.48%
03/20/2026	$1.22	$1.26	$1.20	$1.26	$11.28M	$3.09B	+2.73%
03/19/2026	$1.30	$1.30	$1.22	$1.22	$11.99M	$3.01B	-5.84%
03/18/2026	$1.34	$1.36	$1.28	$1.30	$13.41M	$3.19B	-3.12%
03/17/2026	$1.33	$1.36	$1.32	$1.34	$16.89M	$3.29B	+0.67%
03/16/2026	$1.31	$1.35	$1.30	$1.33	$15.19M	—	+1.99%
03/15/2026	$1.30	$1.31	$1.28	$1.31	$12.79M	$3.21B	+0.46%
03/14/2026	$1.31	$1.31	$1.29	$1.30	$12.18M	$3.19B	-0.88%
03/13/2026	$1.31	$1.33	$1.30	$1.31	$13.07M	$3.22B	+0.29%
03/12/2026	$1.34	$1.35	$1.30	$1.31	$9.74M	$3.21B	-2.00%
03/11/2026	$1.32	$1.34	$1.29	$1.34	$4.10M	$3.27B	+1.36%
03/10/2026	$1.33	$1.35	$1.31	$1.32	$4.02M	$3.23B	-0.88%
03/09/2026	$1.31	$1.36	$1.30	$1.33	$3.48M	—	+1.20%
03/08/2026	$1.32	$1.36	$1.29	$1.31	$3.46M	$3.22B	-0.74%
03/07/2026	$1.34	$1.35	$1.30	$1.32	$3.17M	$3.24B	-1.35%
03/06/2026	$1.35	$1.35	$1.30	$1.34	$3.89M	$3.29B	-0.39%
03/05/2026	$1.30	$1.40	$1.30	$1.35	$4.38M	$3.30B	+3.36%
03/04/2026	$1.25	$1.32	$1.24	$1.30	$4.33M	$3.20B	+4.07%
03/03/2026	$1.23	$1.25	$1.20	$1.25	$4.39M	—	+1.92%
03/02/2026	$1.20	$1.26	$1.19	$1.23	$5.31M	$3.01B	+2.21%
03/01/2026	$1.28	$1.30	$1.19	$1.20	$5.07M	$2.94B	-6.27%
02/28/2026	$1.30	$1.30	$1.22	$1.28	$4.60M	$3.14B	-1.30%
02/27/2026	$1.30	$1.32	$1.28	$1.30	$4.40M	$3.18B	+0.28%
02/26/2026	$1.28	$1.32	$1.26	$1.30	$4.88M	$3.18B	+0.97%
02/25/2026	$1.29	$1.35	$1.27	$1.28	$5.19M	$3.14B	-0.65%
02/24/2026	$1.34	$1.36	$1.29	$1.29	$4.10M	$3.16B	-3.93%
02/23/2026	$1.34	$1.38	$1.30	$1.34	$4.58M	$3.29B	-0.11%
02/22/2026	$1.34	$1.35	$1.31	$1.34	$3.19M	$3.29B	+0.08%
02/21/2026	$1.33	$1.35	$1.32	$1.34	$3.35M	$3.29B	+0.99%
02/20/2026	$1.37	$1.38	$1.33	$1.33	$4.18M	$3.26B	-2.66%
02/19/2026	$1.41	$1.43	$1.35	$1.37	$4.27M	$3.35B	-3.34%
02/18/2026	$1.43	$1.45	$1.40	$1.41	$4.03M	$3.46B	-0.84%
02/17/2026	$1.45	$1.45	$1.41	$1.43	$4.42M	$3.49B	-1.58%
02/16/2026	$1.47	$1.47	$1.43	$1.45	$4.09M	$3.55B	-1.44%
02/15/2026	$1.50	$1.50	$1.45	$1.47	$2.19M	$3.60B	-1.97%
02/14/2026	$1.45	$1.52	$1.44	$1.50	$2.36M	$3.67B	+3.17%
02/13/2026	$1.39	$1.48	$1.38	$1.45	$2.73M	$3.56B	+4.59%
02/12/2026	$1.31	$1.40	$1.31	$1.39	$2.19M	$3.40B	+5.82%
02/11/2026	$1.34	$1.34	$1.29	$1.31	$2.16M	$3.22B	-1.82%
02/10/2026	$1.36	$1.37	$1.33	$1.34	$1.90M	$3.27B	-1.57%
02/09/2026	$1.40	$1.41	$1.34	$1.36	$2.07M	$3.33B	-2.89%
02/08/2026	$1.42	$1.43	$1.38	$1.40	$1.84M	$3.42B	-1.69%
02/07/2026	$1.40	$1.46	$1.33	$1.42	$4.97M	$3.48B	+1.90%
02/06/2026	$1.26	$1.41	$1.12	$1.40	$5.75M	$3.40B	+10.86%
02/05/2026	$1.39	$1.41	$1.25	$1.26	$5.05M	$3.07B	-9.46%
02/04/2026	$1.40	$1.42	$1.34	$1.39	$2.55M	$3.39B	-0.56%
02/03/2026	$1.37	$1.43	$1.34	$1.40	$2.60M	$3.40B	+2.38%
02/02/2026	$1.34	$1.39	$1.30	$1.37	$2.56M	$3.32B	+2.11%
02/01/2026	$1.35	$1.38	$1.31	$1.34	$3.17M	$3.26B	-1.08%
01/31/2026	$1.46	$1.46	$1.25	$1.35	$3.62M	$3.29B	-7.36%
01/30/2026	$1.46	$1.48	$1.41	$1.46	$2.74M	$3.55B	+0.19%
01/29/2026	$1.54	$1.55	$1.43	$1.46	$3.02M	$3.55B	-5.26%
01/28/2026	$1.52	$1.55	$1.51	$1.54	$2.11M	$3.74B	+0.97%
01/27/2026	$1.53	$1.53	$1.50	$1.52	$2.30M	$3.70B	-0.24%
01/26/2026	$1.51	$1.54	$1.51	$1.53	$3.04M	$3.71B	+1.23%
01/25/2026	$1.54	$1.55	$1.48	$1.51	$3.40M	$3.67B	-2.04%
01/24/2026	$1.53	$1.55	$1.52	$1.54	$1.62M	$3.74B	+0.34%
01/23/2026	$1.54	$1.56	$1.52	$1.53	$2.81M	$3.73B	-0.62%
01/22/2026	$1.56	$1.59	$1.53	$1.54	$2.84M	$3.74B	-1.24%
01/21/2026	$1.52	$1.60	$1.52	$1.56	$4.47M	$3.79B	+2.91%
01/20/2026	$1.59	$1.59	$1.51	$1.52	$3.89M	$3.68B	-4.40%
01/19/2026	$1.67	$1.67	$1.54	$1.59	$4.79M	$3.85B	-4.74%
01/18/2026	$1.74	$1.75	$1.66	$1.67	$2.40M	$4.04B	-4.10%
01/17/2026	$1.72	$1.74	$1.70	$1.74	$1.85M	$4.22B	+0.93%
01/16/2026	$1.69	$1.73	$1.67	$1.72	$3.14M	$4.18B	+1.84%
01/15/2026	$1.76	$1.80	$1.67	$1.69	$3.27M	$4.09B	-4.08%
01/14/2026	$1.80	$1.81	$1.73	$1.76	$3.13M	$4.26B	-2.14%
01/13/2026	$1.73	$1.82	$1.72	$1.80	$3.10M	$4.36B	+4.08%
01/12/2026	$1.75	$1.78	$1.71	$1.73	$2.32M	$4.18B	-1.21%
01/11/2026	$1.74	$1.77	$1.73	$1.75	$1.92M	$4.23B	+0.52%
01/10/2026	$1.75	$1.79	$1.72	$1.74	$2.22M	$4.21B	-0.26%
01/09/2026	$1.86	$1.87	$1.73	$1.75	$3.15M	$4.22B	-6.23%
01/08/2026	$1.87	$1.90	$1.82	$1.86	$3.20M	$4.50B	-0.59%
01/07/2026	$1.90	$1.91	$1.85	$1.87	$2.78M	$4.52B	-1.42%
01/06/2026	$1.90	$1.95	$1.85	$1.90	$4.05M	$4.59B	+0.16%
01/05/2026	$1.87	$2.03	$1.83	$1.90	$5.63M	$4.58B	+1.55%
01/04/2026	$1.85	$1.90	$1.84	$1.87	$3.51M	$4.51B	+0.93%
01/03/2026	$1.80	$1.89	$1.78	$1.85	$3.71M	$4.47B	+2.68%
01/02/2026	$1.69	$1.92	$1.67	$1.80	$6.95M	$4.35B	+6.34%
01/01/2026	$1.66	$1.70	$1.65	$1.69	$2.56M	$4.09B	+2.14%
12/31/2025	$1.63	$1.67	$1.60	$1.66	$3.25M	$4.07B	+2.12%
12/30/2025	$1.57	$1.65	$1.55	$1.63	$3.54M	$3.98B	+3.50%
12/29/2025	$1.65	$1.69	$1.56	$1.57	$4.70M	$3.85B	-4.94%
12/28/2025	$1.62	$1.67	$1.60	$1.65	$3.80M	$4.05B	+1.76%
12/27/2025	$1.55	$1.63	$1.54	$1.62	$2.81M	$3.98B	+4.67%
12/26/2025	$1.50	$1.56	$1.50	$1.55	$2.48M	$3.80B	+3.51%
12/25/2025	$1.49	$1.57	$1.47	$1.50	$4.21M	$3.68B	+0.37%
12/24/2025	$1.48	$1.50	$1.45	$1.49	$2.81M	$3.66B	+0.67%
12/23/2025	$1.47	$1.49	$1.44	$1.48	$2.89M	$3.64B	+1.08%
12/22/2025	$1.46	$1.49	$1.43	$1.47	$3.71M	$3.60B	+0.51%
12/21/2025	$1.49	$1.49	$1.45	$1.46	$2.64M	$3.58B	-1.98%
12/20/2025	$1.49	$1.50	$1.47	$1.49	$2.20M	$3.65B	-0.07%
12/19/2025	$1.44	$1.50	$1.43	$1.49	$4.69M	$3.65B	+3.58%
12/18/2025	$1.47	$1.52	$1.42	$1.44	$5.18M	$3.52B	-2.44%
12/17/2025	$1.55	$1.57	$1.46	$1.47	$5.48M	$3.61B	-4.93%
12/16/2025	$1.50	$1.57	$1.48	$1.55	$4.69M	$3.79B	+3.61%
12/15/2025	$1.55	$1.58	$1.46	$1.50	$5.55M	$3.66B	-3.32%
12/14/2025	$1.62	$1.64	$1.53	$1.55	$3.86M	$3.78B	-4.40%
12/13/2025	$1.61	$1.63	$1.60	$1.62	$2.38M	$3.96B	+0.48%
12/12/2025	$1.65	$1.65	$1.58	$1.61	$4.15M	$3.94B	-2.21%
12/11/2025	$1.66	$1.67	$1.59	$1.65	$5.64M	$4.03B	-0.73%
12/10/2025	$1.67	$1.70	$1.63	$1.66	$5.41M	$4.05B	-0.46%
12/09/2025	$1.62	$1.69	$1.60	$1.67	$5.21M	$4.07B	+2.85%
12/08/2025	$1.62	$1.68	$1.60	$1.62	$7.03M	$3.96B	+0.25%
12/07/2025	$1.60	$1.68	$1.55	$1.62	$5.42M	$3.95B	+1.11%
12/06/2025	$1.57	$1.60	$1.57	$1.60	$3.99M	$3.91B	+1.68%
12/05/2025	$1.59	$1.60	$1.53	$1.57	$4.62M	$3.84B	-1.31%
12/04/2025	$1.65	$1.66	$1.57	$1.59	$4.40M	$3.89B	-3.44%
12/03/2025	$1.58	$1.67	$1.57	$1.65	$5.47M	$4.10B	+4.33%
12/02/2025	$1.50	$1.59	$1.49	$1.58	$5.16M	$3.93B	+5.10%
12/01/2025	$1.59	$1.60	$1.44	$1.50	$8.12M	$3.74B	-5.66%
11/30/2025	$1.58	$1.62	$1.55	$1.59	$4.44M	$3.97B	+0.96%
11/29/2025	$1.58	$1.61	$1.57	$1.58	$3.64M	$3.93B	-0.35%
11/28/2025	$1.64	$1.66	$1.58	$1.58	$5.76M	$3.94B	-3.13%
11/27/2025	$1.61	$1.66	$1.59	$1.64	$5.33M	$4.07B	+1.65%
11/26/2025	$1.56	$1.62	$1.54	$1.61	$4.52M	$4.00B	+3.15%
11/25/2025	$1.55	$1.57	$1.49	$1.56	$5.71M	$3.88B	+0.70%
11/24/2025	$1.47	$1.63	$1.45	$1.55	$7.52M	$3.85B	+5.38%
11/23/2025	$1.53	$1.55	$1.46	$1.47	$4.62M	$3.66B	-4.24%
11/22/2025	$1.52	$1.56	$1.49	$1.53	$5.13M	$3.82B	+0.65%
11/21/2025	$1.56	$1.59	$1.45	$1.52	$10.06M	$3.79B	-2.59%
11/20/2025	$1.73	$1.75	$1.56	$1.56	$7.51M	$3.89B	-9.54%
11/19/2025	$1.79	$1.80	$1.69	$1.73	$6.75M	$4.30B	-3.64%
11/18/2025	$1.76	$1.83	$1.74	$1.79	$6.78M	$4.46B	+2.00%
11/17/2025	$1.82	$1.85	$1.72	$1.76	$7.62M	$4.38B	-3.52%
11/16/2025	$1.86	$1.87	$1.75	$1.82	$6.72M	$4.54B	-1.70%
11/15/2025	$1.82	$1.89	$1.80	$1.86	$6.10M	$4.61B	+1.93%
11/14/2025	$1.99	$2.00	$1.80	$1.82	$8.32M	$4.52B	-8.50%
11/13/2025	$2.01	$2.11	$1.94	$1.99	$9.81M	$4.95B	-1.03%
11/12/2025	$2.03	$2.12	$1.98	$2.01	$6.52M	$5.00B	-1.02%
11/11/2025	$2.14	$2.17	$2.02	$2.03	$9.30M	$5.05B	-5.15%
11/10/2025	$2.11	$2.15	$2.10	$2.14	$5.63M	$5.32B	+1.45%
11/09/2025	$2.09	$2.15	$2.02	$2.11	$6.53M	$5.24B	+0.79%
11/08/2025	$2.09	$2.15	$2.05	$2.09	$5.62M	$5.20B	+0.10%
11/07/2025	$1.96	$2.13	$1.92	$2.09	$7.64M	$5.19B	+6.73%
11/06/2025	$1.96	$1.96	$1.89	$1.96	$5.47M	$4.87B	-0.07%
11/05/2025	$1.90	$1.97	$1.83	$1.96	$6.83M	$4.87B	+2.99%
11/04/2025	$2.02	$2.04	$1.79	$1.90	$11.28M	$4.73B	-5.63%
11/03/2025	$2.31	$2.31	$1.99	$2.02	$9.64M	$5.08B	-12.73%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Gram (GRAM) price history

Monthly returns GRAM

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News