Lịch sử giá GRVT
每日开盘、最高、最低、收盘价与成交额（UTC），取自 GRVT 成交量最大的交易所。显示最近 365 天。
月度收益 GRVT
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|
| 2026 | — | — | — | — | — | — | — | -41% | +27% | +4.9% | -19% | — | -36% |
|---|
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
下载完整历史（CSV，可用 Excel 打开）
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交额 | 市值 | 涨跌 |
|---|
| 2026/11/12 | $0.1825 | $0.1889 | $0.1760 |
$0.1762 | $553.50K | $20.14M | -3.47% |
| 2026/11/11 | $0.1959 | $0.1973 | $0.1810 |
$0.1825 | $677.07K | $20.86M | -6.86% |
| 2026/11/10 | $0.2010 | $0.2032 | $0.1899 |
$0.1959 | $595.30K | $22.39M | -2.54% |
| 2026/11/09 | $0.1957 | $0.2082 | $0.1952 |
$0.2013 | $1.12M | $23.01M | +2.84% |
| 2026/11/08 | $0.2112 | $0.2117 | $0.1920 |
$0.1959 | $850.99K | $22.39M | -7.27% |
| 2026/11/07 | $0.2010 | $0.2158 | $0.1984 |
$0.2112 | $1.16M | $24.14M | +5.08% |
| 2026/11/06 | $0.1992 | $0.2036 | $0.1968 |
$0.2010 | $517.77K | $22.97M | +0.88% |
| 2026/11/05 | $0.2249 | $0.2275 | $0.1951 |
$0.1994 | $1.55M | $22.80M | -11.35% |
| 2026/11/04 | $0.2301 | $0.2318 | $0.2217 |
$0.2250 | $973.19K | $25.72M | -2.22% |
| 2026/11/03 | $0.2248 | $0.2322 | $0.2182 |
$0.2301 | $1.00M | $26.30M | +2.37% |
| 2026/11/02 | $0.2208 | $0.2492 | $0.2126 |
$0.2251 | $2.89M | $25.73M | +1.98% |
| 2026/11/01 | $0.2174 | $0.2285 | $0.2157 |
$0.2208 | $895.25K | $25.24M | +1.60% |
| 2026/10/31 | $0.2177 | $0.2233 | $0.2146 |
$0.2171 | $423.92K | $24.81M | -0.29% |
| 2026/10/30 | $0.2162 | $0.2247 | $0.2070 |
$0.2178 | $1.59M | $24.90M | +0.77% |
| 2026/10/29 | $0.2210 | $0.2285 | $0.2151 |
$0.2161 | $1.57M | $24.71M | -2.21% |
| 2026/10/28 | $0.2353 | $0.2413 | $0.2125 |
$0.2213 | $2.50M | $25.30M | -5.94% |
| 2026/10/27 | $0.2128 | $0.2608 | $0.2050 |
$0.2353 | $6.35M | $26.89M | +10.58% |
| 2026/10/26 | $0.1991 | $0.2137 | $0.1757 |
$0.2132 | $5.18M | $24.37M | +7.09% |
| 2026/10/25 | $0.2192 | $0.2236 | $0.1979 |
$0.1991 | $822.35K | $22.76M | -9.14% |
| 2026/10/24 | $0.2290 | $0.2350 | $0.2129 |
$0.2195 | $946.68K | $25.09M | -4.14% |
| 2026/10/23 | $0.2342 | $0.2437 | $0.2263 |
$0.2289 | $1.25M | $26.16M | -2.28% |
| 2026/10/22 | $0.2450 | $0.2530 | $0.2163 |
$0.2346 | $2.43M | $26.82M | -4.25% |
| 2026/10/21 | $0.2595 | $0.3091 | $0.2432 |
$0.2451 | $5.21M | $28.01M | -5.55% |
| 2026/10/20 | $0.2331 | $0.2656 | $0.2325 |
$0.2597 | $4.80M | $29.69M | +11.40% |
| 2026/10/19 | $0.2157 | $0.2349 | $0.2135 |
$0.2333 | $2.26M | $26.67M | +8.16% |
| 2026/10/18 | $0.2155 | $0.2246 | $0.2113 |
$0.2162 | $619.72K | $24.71M | +0.33% |
| 2026/10/17 | $0.2181 | $0.2195 | $0.2103 |
$0.2157 | $405.99K | $24.65M | -1.11% |
| 2026/10/16 | $0.2300 | $0.2318 | $0.2150 |
$0.2183 | $315.75K | $24.96M | -5.07% |
| 2026/10/15 | $0.2223 | $0.2328 | $0.2186 |
$0.2195 | $574.73K | — | -1.26% |
| 2026/10/15 | $0.2143 | $0.2328 | $0.2091 |
$0.2300 | $1.04M | $26.29M | +7.35% |
| 2026/10/14 | $0.2090 | $0.2242 | $0.2081 |
$0.2223 | $751.79K | — | +6.36% |
| 2026/10/14 | $0.2070 | $0.2174 | $0.2044 |
$0.2145 | $640.97K | $24.52M | +3.59% |
| 2026/10/13 | $0.2059 | $0.2171 | $0.2036 |
$0.2090 | $548.00K | — | +1.51% |
| 2026/10/13 | $0.2122 | $0.2180 | $0.2025 |
$0.2066 | $792.25K | $23.62M | -2.62% |
| 2026/10/12 | $0.2317 | $0.2366 | $0.2102 |
$0.2122 | $530.36K | $24.25M | -8.43% |
| 2026/10/11 | $0.2338 | $0.2380 | $0.2245 |
$0.2320 | $404.36K | $26.52M | -0.79% |
| 2026/10/10 | $0.2255 | $0.2349 | $0.2192 |
$0.2336 | $544.44K | $26.71M | +3.60% |
| 2026/10/09 | $0.2280 | $0.2322 | $0.2219 |
$0.2257 | $437.21K | $25.80M | -1.00% |
| 2026/10/08 | $0.2236 | $0.2334 | $0.2218 |
$0.2280 | $974.94K | $26.06M | +1.94% |
| 2026/10/07 | $0.2264 | $0.2269 | $0.2136 |
$0.2231 | $688.91K | $25.50M | -1.47% |
| 2026/10/06 | $0.2234 | $0.2280 | $0.2171 |
$0.2266 | $756.44K | $25.90M | +1.41% |
| 2026/10/05 | $0.2214 | $0.2272 | $0.2166 |
$0.2236 | $499.21K | $25.56M | +0.98% |
| 2026/10/04 | $0.2160 | $0.2256 | $0.2118 |
$0.2219 | $642.74K | $25.36M | +2.73% |
| 2026/10/03 | $0.2147 | $0.2182 | $0.2084 |
$0.2160 | $245.62K | $24.69M | +0.57% |
| 2026/10/02 | $0.2075 | $0.2191 | $0.2032 |
$0.2151 | $780.05K | $24.59M | +3.63% |
| 2026/10/01 | $0.2070 | $0.2086 | $0.2013 |
$0.2079 | $571.27K | — | +0.43% |
| 2026/09/30 | $0.2035 | $0.2097 | $0.2010 |
$0.2072 | $988.33K | — | +1.78% |
| 2026/09/29 | $0.2054 | $0.2119 | $0.1997 |
$0.2033 | $941.21K | — | -1.05% |
| 2026/09/28 | $0.2016 | $0.2059 | $0.1909 |
$0.2057 | $1.71M | — | +2.02% |
| 2026/09/27 | $0.2042 | $0.2052 | $0.1975 |
$0.2017 | $516.23K | — | -1.19% |
| 2026/09/26 | $0.2099 | $0.2114 | $0.2013 |
$0.2041 | $613.81K | — | -2.74% |
| 2026/09/25 | $0.2044 | $0.2119 | $0.1980 |
$0.2097 | $1.03M | — | +2.61% |
| 2026/09/24 | $0.1942 | $0.2081 | $0.1884 |
$0.2047 | $1.68M | — | +5.42% |
| 2026/09/23 | $0.1956 | $0.2000 | $0.1884 |
$0.1945 | $1.08M | — | -0.56% |
| 2026/09/22 | $0.1922 | $0.1968 | $0.1857 |
$0.1954 | $1.26M | — | +1.66% |
| 2026/09/21 | $0.1915 | $0.1958 | $0.1861 |
$0.1922 | $708.15K | — | +0.37% |
| 2026/09/20 | $0.1936 | $0.2009 | $0.1818 |
$0.1915 | $1.16M | — | -1.08% |
| 2026/09/19 | $0.1894 | $0.1956 | $0.1841 |
$0.1936 | $1.07M | — | +2.22% |
| 2026/09/18 | $0.1793 | $0.1920 | $0.1749 |
$0.1894 | $1.63M | — | +5.60% |
| 2026/09/17 | $0.1677 | $0.1804 | $0.1672 |
$0.1790 | $844.96K | — | +6.73% |
| 2026/09/16 | $0.1682 | $0.1708 | $0.1590 |
$0.1677 | $846.46K | — | -0.32% |
| 2026/09/15 | $0.1705 | $0.1721 | $0.1633 |
$0.1683 | $1.18M | — | -1.33% |
| 2026/09/14 | $0.1703 | $0.1778 | $0.1671 |
$0.1704 | $593.50K | — | +0.07% |
| 2026/09/13 | $0.1718 | $0.1747 | $0.1686 |
$0.1704 | $460.45K | — | -0.86% |
| 2026/09/12 | $0.1751 | $0.1783 | $0.1688 |
$0.1718 | $624.17K | — | -1.87% |
| 2026/09/11 | $0.1685 | $0.1796 | $0.1648 |
$0.1751 | $1.35M | — | +3.91% |
| 2026/09/10 | $0.1603 | $0.1740 | $0.1547 |
$0.1686 | $1.35M | — | +5.17% |
| 2026/09/09 | $0.1674 | $0.1705 | $0.1522 |
$0.1603 | $1.22M | — | -4.24% |
| 2026/09/08 | $0.1686 | $0.1729 | $0.1648 |
$0.1674 | $1.20M | — | -0.72% |
| 2026/09/07 | $0.1634 | $0.1765 | $0.1588 |
$0.1687 | $1.94M | — | +3.24% |
| 2026/09/06 | $0.1628 | $0.1647 | $0.1592 |
$0.1633 | $642.37K | — | +0.28% |
| 2026/09/05 | $0.1618 | $0.1652 | $0.1598 |
$0.1630 | $1.02M | — | +0.75% |
| 2026/09/04 | $0.1619 | $0.1643 | $0.1563 |
$0.1617 | $2.37M | — | -0.16% |
| 2026/09/03 | $0.1583 | $0.1641 | $0.1569 |
$0.1619 | $3.24M | — | +2.28% |
| 2026/09/02 | $0.1503 | $0.1619 | $0.1455 |
$0.1585 | $4.60M | — | +5.40% |
| 2026/09/01 | $0.1635 | $0.1642 | $0.1472 |
$0.1504 | $37.26M | — | -7.97% |
| 2026/08/31 | $0.1741 | $0.1781 | $0.1605 |
$0.1635 | $7.55M | — | -6.09% |
| 2026/08/30 | $0.1699 | $0.1849 | $0.1662 |
$0.1744 | $3.85M | — | +2.68% |
| 2026/08/29 | $0.1647 | $0.1821 | $0.1643 |
$0.1699 | $4.70M | — | +3.15% |
| 2026/08/28 | $0.1718 | $0.1725 | $0.1571 |
$0.1647 | $3.54M | — | -4.16% |
| 2026/08/27 | $0.1826 | $0.1843 | $0.1698 |
$0.1720 | $2.69M | — | -5.81% |
| 2026/08/26 | $0.1969 | $0.1981 | $0.1793 |
$0.1827 | $2.61M | — | -7.18% |
| 2026/08/25 | $0.2043 | $0.2092 | $0.1939 |
$0.1965 | $2.34M | — | -3.78% |
| 2026/08/24 | $0.2315 | $0.2337 | $0.1984 |
$0.2041 | $4.85M | — | -11.80% |
| 2026/08/23 | $0.2463 | $0.2546 | $0.2265 |
$0.2316 | $5.58M | — | -5.98% |
| 2026/08/22 | $0.2855 | $0.2948 | $0.2298 |
$0.2462 | $7.99M | — | -13.78% |
| 2026/08/21 | $0.2787 | $0.2870 | $0.2728 |
$0.2862 | $6.44M | — | +2.69% |
| 2026/08/20 | $0.3051 | $0.3113 | $0.2766 |
$0.2784 | $5.89M | — | -8.75% |
| 2026/08/19 | $0.2934 | $0.3429 | $0.2913 |
$0.3049 | $6.96M | — | +3.91% |
| 2026/08/18 | $0.2819 | $0.2969 | $0.2790 |
$0.2935 | $2.68M | — | +4.11% |
| 2026/08/17 | $0.2832 | $0.2953 | $0.2705 |
$0.2821 | $2.69M | — | -0.37% |
| 2026/08/16 | $0.2926 | $0.3088 | $0.2817 |
$0.2832 | $3.74M | — | -3.21% |
| 2026/08/15 | $0.3026 | $0.3131 | $0.2909 |
$0.2927 | $3.42M | — | -3.28% |
| 2026/08/14 | $0.3235 | $0.3564 | $0.2836 |
$0.3031 | $6.41M | — | -6.32% |
| 2026/08/13 | $0.3175 | $0.3425 | $0.3175 |
$0.3236 | $7.29M | — | +1.91% |
| 2026/08/12 | $0.3168 | $0.3395 | $0.3053 |
$0.3175 | $20.55M | — | +0.24% |
| 2026/08/11 | $0.3283 | $0.3538 | $0.3034 |
$0.3169 | $27.75M | — | -3.48% |
| 2026/08/10 | $0.3105 | $0.4075 | $0.3043 |
$0.3281 | $20.04M | — | +5.66% |
| 2026/08/09 | $0.2963 | $0.3145 | $0.2744 |
$0.3106 | $39.77M | — | +4.84% |
| 2026/08/08 | $0.3091 | $0.3216 | $0.2859 |
$0.2969 | $16.30M | — | -3.94% |
| 2026/08/07 | $0.2864 | $0.3261 | $0.2751 |
$0.3089 | $11.13M | — | +7.88% |
| 2026/08/06 | $0.3008 | $0.3104 | $0.2739 |
$0.2865 | $284.20M | — | -4.76% |
| 2026/08/05 | $0.2617 | $0.3526 | $0.2596 |
$0.3008 | $365.10M | — | +14.96% |
| 2026/08/04 | $0.2669 | $0.2760 | $0.2583 |
$0.2615 | $47.90M | — | -2.03% |
| 2026/08/03 | $0.2616 | $0.2916 | $0.2548 |
$0.2670 | $76.76M | — | +2.06% |
| 2026/08/02 | $0.2776 | $0.2866 | $0.2322 |
$0.2616 | $55.79M | — | -5.76% |
| 2026/08/01 | $0.2752 | $0.3224 | $0.2615 |
$0.2779 | $42.66M | — | +0.98% |
| 2026/07/31 | $0.2437 | $0.3017 | $0.2335 |
$0.2752 | $218.76M | — | +12.94% |
| 2026/07/30 | $0.05000 | $0.3485 | $0.05000 |
$0.2435 | $10.45M | — | +386.90% |
市值 = 收盘价 × 当日流通量；本站自 2026/10/02 起记录流通量，此前日期为空。
用手机扫码下载 App