Gram (prev. Toncoin) GRAM
$1.49+0.01 (+0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.50 | -0.08% | $1.50 | $1.52 | $1.49 | 89.31M |
| 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 |