Gram
GRAM
Rank #1976
$0.00370162
Updated 9 days ago
Market Cap
$9.10M
24h Volume
$374.76K
Avg Volume (90d)
$34.66K
24h High/Low
$0.00491580
$0.00269600
$0.00269600
Price Chart
Categories & Chains
Categories
Proof of Work (PoW)
TON Ecosystem
Chains
The Open Network
EQC47093oX5Xhb0xu...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00370162 | $0.00491580 | $0.00269600 | $0.00370162 | $374.76K | $9.10M |
| Nov 10, 2025 | $0.00278553 | $0.00278553 | $0.00278553 | $0.00278553 | $36.70K | $6.84M |
| Nov 9, 2025 | $0.00284448 | $0.00284448 | $0.00284448 | $0.00284448 | $10.56K | $6.99M |
| Nov 8, 2025 | $0.00287393 | $0.00287393 | $0.00287393 | $0.00287393 | $49.56K | $7.07M |
| Nov 7, 2025 | $0.00285065 | $0.00285065 | $0.00285065 | $0.00285065 | $82.21K | $7.00M |
| Nov 6, 2025 | $0.00301930 | $0.00301930 | $0.00301930 | $0.00301930 | $33.62K | $7.42M |
| Nov 5, 2025 | $0.00299111 | $0.00299111 | $0.00299111 | $0.00299111 | $106.39K | $7.33M |
| Nov 4, 2025 | $0.00271689 | $0.00271689 | $0.00271689 | $0.00271689 | $37.17K | $6.67M |
| Nov 3, 2025 | $0.00299281 | $0.00299281 | $0.00299281 | $0.00299281 | $23.17K | $7.35M |
| Nov 2, 2025 | $0.00293479 | $0.00293479 | $0.00293479 | $0.00293479 | $65.48K | $7.21M |
| Nov 1, 2025 | $0.00301831 | $0.00301831 | $0.00301831 | $0.00301831 | $22.29K | $7.42M |
| Oct 31, 2025 | $0.00302770 | $0.00302770 | $0.00302770 | $0.00302770 | $37.32K | $7.43M |
| Oct 30, 2025 | $0.00290997 | $0.00290997 | $0.00290997 | $0.00290997 | $23.15K | $7.15M |
| Oct 29, 2025 | $0.00305595 | $0.00305595 | $0.00305595 | $0.00305595 | $45.36K | $7.49M |
| Oct 28, 2025 | $0.00297826 | $0.00297826 | $0.00297826 | $0.00297826 | $40.31K | $7.32M |
| Oct 27, 2025 | $0.00322566 | $0.00322566 | $0.00322566 | $0.00322566 | $29.32K | $7.93M |
| Oct 26, 2025 | $0.00310333 | $0.00310333 | $0.00310333 | $0.00310333 | $23.39K | $7.62M |
| Oct 25, 2025 | $0.00305946 | $0.00305946 | $0.00305946 | $0.00305946 | $14.85K | $7.52M |
| Oct 24, 2025 | $0.00298728 | $0.00298728 | $0.00298728 | $0.00298728 | $11.41K | $7.34M |
| Oct 23, 2025 | $0.00293876 | $0.00293876 | $0.00293876 | $0.00293876 | $19.30K | $7.22M |
| Oct 22, 2025 | $0.00292849 | $0.00292849 | $0.00292849 | $0.00292849 | $31.18K | $7.18M |
| Oct 21, 2025 | $0.00311841 | $0.00311841 | $0.00311841 | $0.00311841 | $15.36K | $7.66M |
| Oct 20, 2025 | $0.00312919 | $0.00312919 | $0.00312919 | $0.00312919 | $20.18K | $7.69M |
| Oct 19, 2025 | $0.00328110 | $0.00328110 | $0.00328110 | $0.00328110 | $47.45K | $8.06M |
| Oct 18, 2025 | $0.00311953 | $0.00311953 | $0.00311953 | $0.00311953 | $30.33K | $7.67M |
| Oct 17, 2025 | $0.00300895 | $0.00300895 | $0.00300895 | $0.00300895 | $31.99K | $7.40M |
| Oct 16, 2025 | $0.00305901 | $0.00305901 | $0.00305901 | $0.00305901 | $24.32K | $7.52M |
| Oct 15, 2025 | $0.00328201 | $0.00328201 | $0.00328201 | $0.00328201 | $34.53K | $8.07M |
| Oct 14, 2025 | $0.00326229 | $0.00326229 | $0.00326229 | $0.00326229 | $41.37K | $8.02M |
| Oct 13, 2025 | $0.00310736 | $0.00310736 | $0.00310736 | $0.00310736 | $46.35K | $7.63M |
| Oct 12, 2025 | $0.00299517 | $0.00299517 | $0.00299517 | $0.00299517 | $143.76K | $7.36M |
| Oct 11, 2025 | $0.00254916 | $0.00254916 | $0.00254916 | $0.00254916 | $155.29K | $6.27M |
| Oct 10, 2025 | $0.00298265 | $0.00298265 | $0.00298265 | $0.00298265 | $66.06K | $7.33M |
| Oct 9, 2025 | $0.00312814 | $0.00312814 | $0.00312814 | $0.00312814 | $25.83K | $7.68M |
| Oct 8, 2025 | $0.00295288 | $0.00295288 | $0.00295288 | $0.00295288 | $8.52K | $7.26M |
| Oct 7, 2025 | $0.00304305 | $0.00304305 | $0.00304305 | $0.00304305 | $17.99K | $7.48M |
| Oct 6, 2025 | $0.00304088 | $0.00304088 | $0.00304088 | $0.00304088 | $15.20K | $7.47M |
| Oct 5, 2025 | $0.00307770 | $0.00307770 | $0.00307770 | $0.00307770 | $16.62K | $7.56M |
| Oct 4, 2025 | $0.00311136 | $0.00311136 | $0.00311136 | $0.00311136 | $29.29K | $7.64M |
| Oct 3, 2025 | $0.00315325 | $0.00315325 | $0.00315325 | $0.00315325 | $27.15K | $7.75M |
| Oct 2, 2025 | $0.00315277 | $0.00315277 | $0.00315277 | $0.00315277 | $20.93K | $7.75M |
| Oct 1, 2025 | $0.00304874 | $0.00304874 | $0.00304874 | $0.00304874 | $13.55K | $7.49M |
| Sep 30, 2025 | $0.00302043 | $0.00302043 | $0.00302043 | $0.00302043 | $7.06K | $7.42M |
| Sep 29, 2025 | $0.00304251 | $0.00304251 | $0.00304251 | $0.00304251 | $33.98K | $7.48M |
| Sep 28, 2025 | $0.00302686 | $0.00302686 | $0.00302686 | $0.00302686 | $16.87K | $7.44M |
| Sep 27, 2025 | $0.00302644 | $0.00302644 | $0.00302644 | $0.00302644 | $16.61K | $7.44M |
| Sep 26, 2025 | $0.00304150 | $0.00304150 | $0.00304150 | $0.00304150 | $16.02K | $7.48M |
| Sep 25, 2025 | $0.00315594 | $0.00315594 | $0.00315594 | $0.00315594 | $15.40K | $7.76M |
| Sep 24, 2025 | $0.00307647 | $0.00307647 | $0.00307647 | $0.00307647 | $28.82K | $7.56M |
| Sep 23, 2025 | $0.00317620 | $0.00317620 | $0.00317620 | $0.00317620 | $29.52K | $7.81M |
| Sep 22, 2025 | $0.00334794 | $0.00334794 | $0.00334794 | $0.00334794 | $37.22K | $8.23M |
| Sep 21, 2025 | $0.00341425 | $0.00341425 | $0.00341425 | $0.00341425 | $13.37K | $8.39M |
| Sep 20, 2025 | $0.00339377 | $0.00339377 | $0.00339377 | $0.00339377 | $8.94K | $8.34M |
| Sep 19, 2025 | $0.00346464 | $0.00346464 | $0.00346464 | $0.00346464 | $14.83K | $8.51M |
| Sep 18, 2025 | $0.00345289 | $0.00345289 | $0.00345289 | $0.00345289 | $14.82K | $8.49M |
| Sep 17, 2025 | $0.00350109 | $0.00350109 | $0.00350109 | $0.00350109 | $17.91K | $8.61M |
| Sep 16, 2025 | $0.00347245 | $0.00347245 | $0.00347245 | $0.00347245 | $24.65K | $8.53M |
| Sep 15, 2025 | $0.00351211 | $0.00351211 | $0.00351211 | $0.00351211 | $27.11K | $8.63M |
| Sep 14, 2025 | $0.00342746 | $0.00342746 | $0.00342746 | $0.00342746 | $65.59K | $8.44M |
| Sep 13, 2025 | $0.00353356 | $0.00353356 | $0.00353356 | $0.00353356 | $38.66K | $8.69M |
| Sep 12, 2025 | $0.00339046 | $0.00339046 | $0.00339046 | $0.00339046 | $20.65K | $8.34M |
| Sep 11, 2025 | $0.00328915 | $0.00328915 | $0.00328915 | $0.00328915 | $31.84K | $8.08M |
| Sep 10, 2025 | $0.00328110 | $0.00328110 | $0.00328110 | $0.00328110 | $29.19K | $8.07M |
| Sep 9, 2025 | $0.00316200 | $0.00316200 | $0.00316200 | $0.00316200 | $14.82K | $7.77M |
| Sep 8, 2025 | $0.00317582 | $0.00317582 | $0.00317582 | $0.00317582 | $8.99K | $7.81M |
| Sep 7, 2025 | $0.00310630 | $0.00310630 | $0.00310630 | $0.00310630 | $9.23K | $7.64M |
| Sep 6, 2025 | $0.00308266 | $0.00308266 | $0.00308266 | $0.00308266 | $64.05K | $7.58M |
| Sep 5, 2025 | $0.00303906 | $0.00303906 | $0.00303906 | $0.00303906 | $9.87K | $7.47M |
| Sep 4, 2025 | $0.00311284 | $0.00311284 | $0.00311284 | $0.00311284 | $16.09K | $7.65M |
| Sep 3, 2025 | $0.00311331 | $0.00311331 | $0.00311331 | $0.00311331 | $10.29K | $7.66M |
| Sep 2, 2025 | $0.00305443 | $0.00305443 | $0.00305443 | $0.00305443 | $16.57K | $7.52M |
| Sep 1, 2025 | $0.00316971 | $0.00316971 | $0.00316971 | $0.00316971 | $9.12K | $7.79M |
| Aug 31, 2025 | $0.00315511 | $0.00315511 | $0.00315511 | $0.00315511 | $16.97K | $7.76M |
| Aug 30, 2025 | $0.00315522 | $0.00315522 | $0.00315522 | $0.00315522 | $18.51K | $7.76M |
| Aug 29, 2025 | $0.00315725 | $0.00315725 | $0.00315725 | $0.00315725 | $16.09K | $7.76M |
| Aug 28, 2025 | $0.00312592 | $0.00312592 | $0.00312592 | $0.00312592 | $10.85K | $7.69M |
| Aug 27, 2025 | $0.00308646 | $0.00308646 | $0.00308646 | $0.00308646 | $14.01K | $7.59M |
| Aug 26, 2025 | $0.00309642 | $0.00309642 | $0.00309642 | $0.00309642 | $18.73K | $7.62M |
| Aug 25, 2025 | $0.00328901 | $0.00328901 | $0.00328901 | $0.00328901 | $29.63K | $8.09M |
| Aug 24, 2025 | $0.00353948 | $0.00353948 | $0.00353948 | $0.00353948 | $55.91K | $8.70M |
| Aug 23, 2025 | $0.00321389 | $0.00321389 | $0.00321389 | $0.00321389 | $32.15K | $7.91M |
| Aug 22, 2025 | $0.00310905 | $0.00310905 | $0.00310905 | $0.00310905 | $11.92K | $7.65M |