| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2023 | $0.9840 | $0.9835 | |
| 2024 | $0.9830 | $0.99 | -1.01% |
| 2025 | $0.99 | $1.02 | -2.29% |
Publicitate
GraiIstoric Pret
Historicul prețului Grai, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2023.
| Prima Preț | 2023 Iunie ($0.9834) |
|---|---|
| Cea mai mică preț | 2024 Noiembrie ($0.7387) |
| Maxim Istoric | 2025 Mai ($1.22) |
| Cel mai bun lună | Aprilie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Grai pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.9859 | $0.99 | $0.9809 | $0.9835 | $10.6 Mil. | $246.2 M | $1.8 Mil. | 10.8 Mil. | 1% |
| 2024 | $0.9738 | $1.00 | $0.6906 | $0.99 | $11.4 Mil. | $111.1 M | $2.6 Mil. | 11.7 Mil. | 42% |
| 2025 | $0.9601 | $1.26 | $0.5935 | $1.02 | $11.2 Mil. | $4.3 M | $60.8 M | 11.7 Mil. | 77% |
Grai Rentabilități anuale
Grai Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 0.28% O:$0.98 C:$0.99 | 0.21% O:$0.99 C:$0.99 | -0.51% O:$0.99 C:$0.98 | -0.01% O:$0.98 C:$0.98 | 0.57% O:$0.98 C:$0.99 | -0.29% O:$0.99 C:$0.99 | -0.29% O:$0.99 C:$0.98 | |||||
| 2024 | -0.05% O:$0.98 C:$0.98 | -0.81% O:$0.98 C:$0.98 | 0.56% O:$0.98 C:$0.98 | 0.38% O:$0.98 C:$0.98 | 0.15% O:$0.98 C:$0.99 | -0.53% O:$0.99 C:$0.98 | 0.54% O:$0.98 C:$0.99 | 0.37% O:$0.99 C:$0.99 | -1.44% O:$0.99 C:$0.98 | -0.08% O:$0.98 C:$0.97 | -24.19% O:$0.97 C:$0.74 | 34.41% O:$0.74 C:$0.99 |
| 2025 | -7.27% O:$0.99 C:$0.92 | 3.13% O:$0.92 C:$0.95 | -9.85% O:$0.95 C:$0.86 | 17.41% O:$0.86 C:$1.01 | 1.12% O:$1.01 C:$1.02 | -100% O:$1.02 C:$0 |
GRAI OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(GRAI) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $1.03 | $1.03 | $1.02 | $1.02 | $85 | 83.27 | $12.1 Mil. |
| 06/04/2025 | $1.03 | $1.03 | $1.03 | $1.03 | $13 | 13.29 | $12.1 Mil. |
| 06/03/2025 | $1.03 | $1.04 | $1.03 | $1.03 | $16 | 15.68 | $12.1 Mil. |
| 06/02/2025 | $1.03 | $1.03 | $1.03 | $1.03 | $13 | 13.50 | $12.1 Mil. |
| 06/01/2025 | $1.02 | $1.03 | $1.02 | $1.03 | $162 | 158.86 | $12 Mil. |
| 05/31/2025 | $1.03 | $1.26 | $1.02 | $1.02 | $211 | 205.36 | $12.1 Mil. |
| 05/30/2025 | $1.05 | $1.05 | $1.03 | $1.03 | $940 | 902.20 | $12.2 Mil. |
| 05/29/2025 | $1.04 | $1.05 | $1.04 | $1.05 | $12 | 11.46 | $12.3 Mil. |
| 05/28/2025 | $1.04 | $1.04 | $1.04 | $1.04 | $12 | 12.36 | $12.2 Mil. |
| 05/27/2025 | $1.05 | $1.05 | $1.04 | $1.04 | $12 | 12.34 | $12.2 Mil. |
| 05/26/2025 | $1.05 | $1.05 | $1.05 | $1.05 | $11 | 10.95 | $12.3 Mil. |
| 05/25/2025 | $1.03 | $1.07 | $1.01 | $1.05 | $4.3 M | 4,083 | $12.2 Mil. |
| 05/24/2025 | $1.04 | $1.04 | $1.03 | $1.03 | $82 | 79.90 | $12.1 Mil. |
| 05/23/2025 | $1.06 | $1.06 | $1.04 | $1.04 | $398 | 379.84 | $12.3 Mil. |
| 05/22/2025 | $1.04 | $1.06 | $1.04 | $1.06 | $7 | 6.83 | $12.4 Mil. |
| 05/21/2025 | $1.04 | $1.05 | $1.04 | $1.04 | $88 | 84.53 | $12.2 Mil. |
| 05/20/2025 | $1.04 | $1.04 | $1.04 | $1.04 | $17 | 16.63 | $12.2 Mil. |
| 05/19/2025 | $1.06 | $1.06 | $1.04 | $1.04 | $615 | 584.23 | $12.3 Mil. |
| 05/18/2025 | $1.12 | $1.12 | $1.06 | $1.06 | $57 | 52.53 | $12.8 Mil. |
| 05/17/2025 | $1.14 | $1.16 | $1.12 | $1.12 | $45 | 39.85 | $13.5 Mil. |
| 05/16/2025 | $1.16 | $1.18 | $1.12 | $1.14 | $59 | 51.74 | $13.5 Mil. |
| 05/15/2025 | $1.17 | $1.17 | $1.15 | $1.16 | $45 | 39.67 | $13.6 Mil. |
| 05/14/2025 | $1.17 | $1.20 | $1.17 | $1.17 | $49 | 42.13 | $13.8 Mil. |
| 05/13/2025 | $1.16 | $1.21 | $1.14 | $1.17 | $111 | 94.21 | $13.8 Mil. |
| 05/12/2025 | $1.20 | $1.22 | $1.16 | $1.16 | $60 | 50.13 | $14.1 Mil. |
| 05/11/2025 | $1.23 | $1.23 | $1.20 | $1.20 | $136 | 112.53 | $14.2 Mil. |
| 05/10/2025 | $1.14 | $1.23 | $1.14 | $1.23 | $53 | 46.28 | $13.6 Mil. |
| 05/09/2025 | $1.07 | $1.14 | $1.07 | $1.14 | $26 | 23.54 | $13 Mil. |
| 05/08/2025 | $1.00 | $1.07 | $1.00 | $1.07 | $619 | 607.33 | $12 Mil. |
| 05/07/2025 | $1.00 | $1.01 | $1.00 | $1.00 | $6.1 M | 6,034 | $11.8 Mil. |
| 05/06/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3 M | 3,028 | $11.7 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Degrain (DGRN) Istoric Pret | $0.0000108 | $0 | $6 | 2.27% | 2.63% | |
 | Bitcoin Gold (BTG) Istoric Pret | $0.7265 | $12,530,943 | $98 | 10.02% | 10.02% | |
 | Ethernity CLOUD (ECLD) Istoric Pret | $0.00105 | $482,901 | $246 | -10.48% | -10.48% | |
 | Indigo Protocol (INDY) Istoric Pret | $1.02 | $5,240,588 | $29 | -5.16% | -5.16% | |
 | WATCoin (WATC) Istoric Pret | $0.000367 | $18,362,853 | $73 | 0% | 0% | |
 | Glo Dollar (USDGLO) Istoric Pret | $1.00 | $2,381,122 | $318 | 0.00% | 0.00% | |
 | Tidecoin (TDC) Istoric Pret | $0.1540 | $2,841,232 | $42 | -14.42% | -14.42% | |
 | Ignis (IGNIS) Istoric Pret | $0.00115 | $875,094 | $54 | -2.64% | -2.54% | |
 | Dopex (DPX) Istoric Pret | $3.73 | $1,023,350 | $305 | 2.31% | 2.37% |