Gram (prev. Toncoin) GRAM
$1,50+0,01 (+%0,88)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |