Grape
GRP
Rank #1984
$1.58
Updated 9 days ago
Market Cap
$7.02M
24h Volume
$2.29K
Avg Volume (90d)
$1.62K
24h High/Low
$1.90
$1.58
$1.58
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0xec70ff4a5b09110...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.58 | $1.90 | $1.58 | $1.58 | $2.29K | $7.02M |
| Nov 10, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $1.01K | $8.45M |
| Nov 9, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $2.99K | $8.43M |
| Nov 8, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $870.49 | $10.62M |
| Nov 7, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $820.13 | $10.29M |
| Nov 6, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $1.11K | $11.92M |
| Nov 5, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $686.67 | $11.70M |
| Nov 4, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.19K | $11.12M |
| Nov 3, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $1.63K | $12.60M |
| Nov 2, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $215.24 | $12.37M |
| Nov 1, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $747.09 | $12.17M |
| Oct 31, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $234.11 | $14.37M |
| Oct 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $20.99 | $12.62M |
| Oct 29, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $982.14 | $12.30M |
| Oct 28, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $1.13K | $14.04M |
| Oct 27, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $2.52K | $13.61M |
| Oct 26, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $835.78 | $13.73M |
| Oct 25, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $1.31K | $10.10M |
| Oct 24, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $202.63 | $12.73M |
| Oct 23, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $355.80 | $13.23M |
| Oct 22, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $2.52K | $12.69M |
| Oct 21, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $781.55 | $12.19M |
| Oct 20, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $11.63K | $11.97M |
| Oct 19, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $883.68 | $12.30M |
| Oct 18, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $7.73K | $10.56M |
| Oct 17, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $1.22K | $9.47M |
| Oct 16, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $2.16K | $10.59M |
| Oct 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $2.31K | $11.07M |
| Oct 14, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $291.87 | $10.17M |
| Oct 13, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.08K | $9.84M |
| Oct 12, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $2.51K | $10.56M |
| Oct 11, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $905.31 | $9.30M |
| Oct 10, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $9.66K | $11.46M |
| Oct 9, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $537.01 | $9.34M |
| Oct 8, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $16.35K | $7.53M |
| Oct 7, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $827.92 | $6.25M |
| Oct 6, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $1.41K | $5.37M |
| Oct 5, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $3.82K | $5.42M |
| Oct 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $2.26K | $5.96M |
| Oct 3, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $848.82 | $5.97M |
| Oct 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $671.11 | $4.87M |
| Oct 1, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $2.11K | $4.38M |
| Sep 30, 2025 | $0.9674 | $0.9674 | $0.9674 | $0.9674 | $543.64 | $4.31M |
| Sep 29, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.31K | $4.54M |
| Sep 28, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $1.24K | $6.01M |
| Sep 27, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $1.38K | $5.83M |
| Sep 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $69.90 | $4.45M |
| Sep 25, 2025 | $0.8539 | $0.8539 | $0.8539 | $0.8539 | $553.70 | $3.80M |
| Sep 24, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.18K | $4.56M |
| Sep 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $883.53 | $4.70M |
| Sep 22, 2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $428.26 | $4.24M |
| Sep 21, 2025 | $0.9719 | $0.9719 | $0.9719 | $0.9719 | $138.87 | $4.33M |
| Sep 20, 2025 | $0.9885 | $0.9885 | $0.9885 | $0.9885 | $106.05 | $4.40M |
| Sep 19, 2025 | $0.9459 | $0.9459 | $0.9459 | $0.9459 | $981.22 | $4.21M |
| Sep 18, 2025 | $0.9786 | $0.9786 | $0.9786 | $0.9786 | $610.55 | $4.36M |
| Sep 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $215.04 | $4.56M |
| Sep 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $89.44 | $4.51M |
| Sep 15, 2025 | $0.9769 | $0.9769 | $0.9769 | $0.9769 | $418.03 | $4.35M |
| Sep 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.83K | $4.93M |
| Sep 13, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $294.07 | $5.47M |
| Sep 12, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $146.19 | $5.83M |
| Sep 11, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23K | $5.48M |
| Sep 10, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $2.10K | $5.35M |
| Sep 9, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $200.12 | $7.85M |
| Sep 8, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $549.41 | $8.37M |
| Sep 7, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $42.10 | $7.21M |
| Sep 6, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $962.50 | $7.31M |
| Sep 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $1.68K | $5.89M |
| Sep 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.96K | $6.93M |
| Sep 3, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $8.26K | $5.98M |
| Sep 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.71K | $6.97M |
| Sep 1, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $667.42 | $6.81M |
| Aug 31, 2025 | $0.9244 | $0.9244 | $0.9244 | $0.9244 | $3.48K | $4.12M |
| Aug 30, 2025 | $0.7460 | $0.7460 | $0.7460 | $0.7460 | $22.67 | $3.32M |
| Aug 29, 2025 | $0.8318 | $0.8318 | $0.8318 | $0.8318 | $383.16 | $3.70M |
| Aug 28, 2025 | $0.5578 | $0.5578 | $0.5578 | $0.5578 | $1.19K | $2.48M |
| Aug 27, 2025 | $0.6875 | $0.6875 | $0.6875 | $0.6875 | $245.85 | $3.06M |
| Aug 26, 2025 | $0.7531 | $0.7531 | $0.7531 | $0.7531 | $507.48 | $3.35M |
| Aug 25, 2025 | $0.6983 | $0.6983 | $0.6983 | $0.6983 | $99.98 | $3.11M |
| Aug 24, 2025 | $0.6984 | $0.6984 | $0.6984 | $0.6984 | $99.98 | $3.11M |
| Aug 23, 2025 | $0.5793 | $0.5793 | $0.5793 | $0.5793 | $84.84 | $2.58M |
| Aug 22, 2025 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $617.93 | $1.87M |