Gram (prev. Toncoin) GRAM
$1,50+0,01 (+0,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,50 | +0,15 % | $1,50 | $1,52 | $1,49 | 87,10M |
| 2026-09-30 | $1,50 | +1,24 % | $1,48 | $1,54 | $1,46 | 113,56M |
| 2026-09-29 | $1,48 | -5,80 % | $1,57 | $1,60 | $1,48 | 138,36M |
| 2026-09-28 | $1,57 | -3,58 % | $1,63 | $1,71 | $1,56 | 228,83M |
| 2026-09-27 | $1,63 | +1,12 % | $1,61 | $1,71 | $1,55 | 232,59M |
| 2026-09-26 | $1,61 | +10,47 % | $1,46 | $1,61 | $1,44 | 178,33M |
| 2026-09-25 | $1,46 | +3,56 % | $1,41 | $1,46 | $1,40 | 99,78M |
| 2026-09-24 | $1,41 | -0,37 % | $1,41 | $1,44 | $1,40 | 95,49M |
| 2026-09-23 | $1,41 | -3,90 % | $1,47 | $1,47 | $1,40 | 91,21M |
| 2026-09-22 | $1,47 | +1,64 % | $1,45 | $1,48 | $1,42 | 95,99M |
| 2026-09-21 | $1,45 | +4,57 % | $1,38 | $1,47 | $1,38 | 116,96M |
| 2026-09-20 | $1,38 | +0,21 % | $1,38 | $1,40 | $1,37 | 59,24M |
| 2026-09-19 | $1,38 | +0,43 % | $1,38 | $1,40 | $1,35 | 66,20M |
| 2026-09-18 | $1,38 | +2,57 % | $1,34 | $1,38 | $1,34 | 67,79M |
| 2026-09-17 | $1,34 | +1,92 % | $1,32 | $1,35 | $1,31 | 51,93M |
| 2026-09-16 | $1,32 | -0,55 % | $1,32 | $1,32 | $1,29 | 51,61M |
| 2026-09-15 | $1,32 | -2,17 % | $1,35 | $1,35 | $1,31 | 47,84M |
| 2026-09-14 | $1,35 | +0,69 % | $1,34 | $1,37 | $1,34 | 40,12M |
| 2026-09-13 | $1,34 | -3,03 % | $1,39 | $1,39 | $1,34 | 35,00M |
| 2026-09-12 | $1,39 | +1,62 % | $1,36 | $1,39 | $1,36 | 37,00M |
| 2026-09-11 | $1,36 | +1,52 % | $1,34 | $1,38 | $1,34 | 49,17M |
| 2026-09-10 | $1,34 | -2,16 % | $1,37 | $1,38 | $1,34 | 50,99M |
| 2026-09-09 | $1,37 | -2,01 % | $1,40 | $1,41 | $1,36 | 54,97M |
| 2026-09-08 | $1,40 | +0,66 % | $1,39 | $1,41 | $1,38 | 48,85M |
| 2026-09-07 | $1,39 | -2,94 % | $1,43 | $1,44 | $1,39 | 59,29M |
| 2026-09-06 | $1,43 | +0,13 % | $1,43 | $1,44 | $1,41 | 43,85M |
| 2026-09-05 | $1,43 | +2,72 % | $1,39 | $1,44 | $1,39 | 55,68M |
| 2026-09-04 | $1,39 | +1,61 % | $1,37 | $1,43 | $1,36 | 76,98M |
| 2026-09-03 | $1,37 | +3,12 % | $1,33 | $1,38 | $1,32 | 64,42M |
| 2026-09-02 | $1,33 | +1,07 % | $1,32 | $1,34 | $1,30 | 54,82M |
| 2026-09-01 | $1,32 | -5,42 % | $1,39 | $1,41 | $1,31 | 81,62M |
| 2026-08-31 | $1,39 | +4,23 % | $1,34 | $1,44 | $1,32 | 126,42M |
| 2026-08-30 | $1,34 | -1,47 % | $1,35 | $1,38 | $1,33 | 47,47M |
| 2026-08-29 | $1,35 | -1,07 % | $1,37 | $1,37 | $1,35 | 48,74M |
| 2026-08-28 | $1,37 | -3,30 % | $1,42 | $1,43 | $1,35 | 73,40M |
| 2026-08-27 | $1,42 | +0,64 % | $1,41 | $1,45 | $1,38 | 86,13M |
| 2026-08-26 | $1,41 | -2,31 % | $1,44 | $1,45 | $1,37 | 68,52M |
| 2026-08-25 | $1,44 | -1,47 % | $1,46 | $1,50 | $1,44 | 90,22M |
| 2026-08-24 | $1,46 | -2,06 % | $1,49 | $1,49 | $1,46 | 68,43M |
| 2026-08-23 | $1,49 | +3,47 % | $1,44 | $1,54 | $1,42 | 94,29M |
| 2026-08-22 | $1,44 | -3,24 % | $1,49 | $1,56 | $1,42 | 138,29M |
| 2026-08-21 | $1,49 | +6,61 % | $1,40 | $1,49 | $1,39 | 140,82M |
| 2026-08-20 | $1,40 | +2,54 % | $1,36 | $1,41 | $1,35 | 71,08M |
| 2026-08-19 | $1,36 | +3,43 % | $1,32 | $1,38 | $1,31 | 52,09M |
| 2026-08-18 | $1,32 | -0,66 % | $1,33 | $1,34 | $1,30 | 43,40M |
| 2026-08-17 | $1,33 | -0,31 % | $1,33 | $1,34 | $1,32 | 27,43M |
| 2026-08-16 | $1,33 | -0,89 % | $1,34 | $1,35 | $1,33 | 28,92M |
| 2026-08-15 | $1,34 | +0,77 % | $1,33 | $1,36 | $1,33 | 30,62M |
| 2026-08-14 | $1,33 | +0,07 % | $1,33 | $1,34 | $1,32 | 34,46M |
| 2026-08-13 | $1,33 | -1,10 % | $1,35 | $1,35 | $1,32 | 38,20M |
| 2026-08-12 | $1,35 | +0,72 % | $1,34 | $1,37 | $1,33 | 42,14M |
| 2026-08-11 | $1,34 | +0,91 % | $1,33 | $1,35 | $1,32 | 37,33M |
| 2026-08-10 | $1,33 | +0,71 % | $1,32 | $1,34 | $1,32 | 34,42M |
| 2026-08-09 | $1,32 | -3,46 % | $1,36 | $1,36 | $1,32 | 29,78M |
| 2026-08-08 | $1,36 | +0,65 % | $1,35 | $1,37 | $1,35 | 29,24M |
| 2026-08-07 | $1,35 | -1,02 % | $1,37 | $1,37 | $1,31 | 50,66M |
| 2026-08-06 | $1,37 | -2,34 % | $1,40 | $1,40 | $1,37 | 35,85M |
| 2026-08-05 | $1,40 | +0,85 % | $1,39 | $1,41 | $1,38 | 37,66M |
| 2026-08-04 | $1,39 | -1,61 % | $1,41 | $1,41 | $1,32 | 96,73M |
| 2026-08-03 | $1,41 | -0,92 % | $1,43 | $1,43 | $1,39 | 34,01M |
| 2026-08-02 | $1,43 | +2,45 % | $1,39 | $1,43 | $1,39 | 25,60M |
| 2026-08-01 | $1,39 | -0,94 % | $1,40 | $1,41 | $1,38 | 29,42M |
| 2026-07-31 | $1,40 | -1,60 % | $1,43 | $1,43 | $1,38 | 46,50M |
| 2026-07-30 | $1,43 | +1,67 % | $1,40 | $1,43 | $1,39 | 45,03M |
| 2026-07-29 | $1,40 | -3,01 % | $1,45 | $1,45 | $1,38 | 83,42M |
| 2026-07-28 | $1,45 | -0,62 % | $1,46 | $1,47 | $1,43 | 53,45M |
| 2026-07-27 | $1,46 | -3,91 % | $1,52 | $1,52 | $1,45 | 40,63M |
| 2026-07-26 | $1,52 | +0,64 % | $1,51 | $1,52 | $1,50 | 38,25M |
| 2026-07-25 | $1,51 | +2,70 % | $1,47 | $1,51 | $1,46 | 43,09M |
| 2026-07-24 | $1,47 | +0,51 % | $1,46 | $1,47 | $1,43 | 46,20M |
| 2026-07-23 | $1,46 | -2,10 % | $1,49 | $1,52 | $1,45 | 58,22M |
| 2026-07-22 | $1,49 | -3,51 % | $1,55 | $1,59 | $1,49 | 69,27M |
| 2026-07-21 | $1,55 | +7,94 % | $1,43 | $1,55 | $1,43 | 103,62M |
| 2026-07-20 | $1,43 | -0,84 % | $1,44 | $1,46 | $1,41 | 51,64M |
| 2026-07-19 | $1,44 | -2,01 % | $1,47 | $1,48 | $1,42 | 39,02M |
| 2026-07-18 | $1,47 | -1,57 % | $1,50 | $1,50 | $1,46 | 32,56M |
| 2026-07-17 | $1,50 | -1,35 % | $1,52 | $1,55 | $1,38 | 97,64M |
| 2026-07-16 | $1,52 | -3,70 % | $1,58 | $1,58 | $1,52 | 50,00M |
| 2026-07-15 | $1,58 | -2,47 % | $1,62 | $1,62 | $1,57 | 51,35M |
| 2026-07-14 | $1,62 | +1,23 % | $1,60 | $1,65 | $1,56 | 52,27M |
| 2026-07-13 | $1,60 | -1,41 % | $1,62 | $1,64 | $1,58 | 44,20M |
| 2026-07-12 | $1,62 | -1,60 % | $1,65 | $1,66 | $1,61 | 39,91M |
| 2026-07-11 | $1,65 | +0,06 % | $1,64 | $1,69 | $1,63 | 50,67M |
| 2026-07-10 | $1,64 | +2,49 % | $1,60 | $1,69 | $1,60 | 421,66M |
| 2026-07-09 | $1,60 | +1,41 % | $1,58 | $1,64 | $1,57 | 114,06M |
| 2026-07-08 | $1,58 | -2,35 % | $1,62 | $1,63 | $1,55 | 102,97M |
| 2026-07-07 | $1,62 | -9,08 % | $1,78 | $1,80 | $1,62 | 262,61M |
| 2026-07-06 | $1,78 | +0,17 % | $1,78 | $1,80 | $1,70 | 117,65M |
| 2026-07-05 | $1,78 | +0,58 % | $1,77 | $1,81 | $1,73 | 161,10M |
| 2026-07-04 | $1,77 | +4,70 % | $1,69 | $1,84 | $1,67 | 140,00M |