Gram (GRAM) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Gram (GRAM) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Gram cotiza a $1.15 con un rango de 24 horas de $1.15–$1.16 y $27.14M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$1.23
High
$1.16
Low
$1.15
Volume (24h)
$27.14M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.23 | $1.16 | $1.15 | $1.15 | $1.15 | -6.55% | $27.14M | — | — |
| Oct 30, 2026 | $1.16 | $1.17 | $1.09 | $1.13 | $1.15 | -0.78% | $6.19M | $6.99M | $2.86M |
| Oct 29, 2026 | $1.24 | $1.24 | $1.16 | $1.20 | $1.16 | -6.53% | $13.47M | $16.12M | $6.32M |
| Oct 28, 2026 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | +0.73% | $6.44M | $7.96M | $2.92M |
| Oct 27, 2026 | $1.21 | $1.23 | $1.19 | $1.21 | $1.23 | +1.82% | $6.54M | $7.92M | $3.27M |
| Oct 26, 2026 | $1.25 | $1.25 | $1.20 | $1.23 | $1.21 | -3.51% | $11.05M | $13.51M | $5.16M |
| Oct 25, 2026 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | -0.24% | $6.68M | $8.35M | $3.15M |
| Oct 24, 2026 | $1.22 | $1.26 | $1.21 | $1.23 | $1.26 | +3.12% | $12.05M | $14.9M | $5.95M |
| Oct 23, 2026 | $1.31 | $1.33 | $1.15 | $1.24 | $1.22 | -7.15% | $26.72M | $33.33M | $12.3M |
| Oct 22, 2026 | $1.36 | $1.36 | $1.31 | $1.33 | $1.31 | -3.10% | $7.69M | $10.23M | $3.7M |
| Oct 21, 2026 | $1.35 | $1.37 | $1.33 | $1.35 | $1.36 | +0.59% | $8.54M | $11.53M | $4.12M |
| Oct 20, 2026 | $1.37 | $1.37 | $1.33 | $1.35 | $1.35 | -1.46% | $6.42M | $8.64M | $2.84M |
| Oct 19, 2026 | $1.35 | $1.37 | $1.33 | $1.35 | $1.37 | +1.33% | $4.82M | $6.5M | $2.62M |
| Oct 18, 2026 | $1.36 | $1.36 | $1.31 | $1.34 | $1.35 | -0.81% | $6.69M | $8.95M | $3.12M |
| Oct 17, 2026 | $1.35 | $1.37 | $1.34 | $1.35 | $1.36 | +0.44% | $5.25M | $7.09M | $2.54M |
| Oct 16, 2026 | $1.38 | $1.40 | $1.34 | $1.37 | $1.35 | -2.10% | $7.01M | $9.63M | $3.37M |
| Oct 15, 2026 | $1.35 | $1.39 | $1.30 | $1.35 | $1.38 | +2.07% | $14.42M | $19.45M | $6.93M |
| Oct 14, 2026 | $1.37 | $1.38 | $1.34 | $1.36 | $1.35 | -1.38% | $7.19M | $9.8M | $3.38M |
| Oct 13, 2026 | $1.36 | $1.39 | $1.34 | $1.37 | $1.37 | +1.10% | $7.76M | $10.66M | $3.79M |
| Oct 12, 2026 | $1.45 | $1.46 | $1.35 | $1.40 | $1.36 | -6.47% | $14.36M | $20.13M | $6.59M |
| Oct 11, 2026 | $1.47 | $1.47 | $1.43 | $1.45 | $1.45 | -1.16% | $7.26M | $10.55M | $3.6M |
| Oct 10, 2026 | $1.46 | $1.49 | $1.44 | $1.47 | $1.47 | +0.89% | $13.12M | $19.19M | $6.55M |
| Oct 9, 2026 | $1.38 | $1.53 | $1.37 | $1.45 | $1.46 | +5.51% | $34.49M | $50.32M | $17.26M |
| Oct 8, 2026 | $1.44 | $1.44 | $1.34 | $1.39 | $1.38 | -4.37% | $14.49M | $20.1M | $6.53M |
| Oct 7, 2026 | $1.52 | $1.52 | $1.41 | $1.47 | $1.44 | -5.45% | $15.48M | $22.47M | $7.31M |
| Oct 6, 2026 | $1.52 | $1.57 | $1.51 | $1.54 | $1.52 | +0.07% | $9.06M | $13.99M | $4.34M |
| Oct 5, 2026 | $1.53 | $1.55 | $1.50 | $1.53 | $1.52 | -0.52% | $7.09M | $10.81M | $3.2M |
| Oct 4, 2026 | $1.52 | $1.54 | $1.51 | $1.53 | $1.53 | +1.06% | $4.69M | $7.19M | $2.2M |
| Oct 3, 2026 | $1.50 | $1.52 | $1.48 | $1.50 | $1.51 | +1.07% | $6.03M | $9.06M | $2.89M |
| Oct 2, 2026 | $1.57 | $1.58 | $1.47 | $1.52 | $1.50 | -4.83% | $17.66M | $26.93M | $8.2M |
| Oct 1, 2026 | $1.50 | $1.58 | $1.48 | $1.53 | $1.57 | +4.80% | $17.72M | $27.02M | $8.62M |
Gram Historical Data FAQ
¿En qué se basan los datos históricos de Gram?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Gram.
¿Hasta dónde llega el historial de GRAM?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de GRAM y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Gram?expand_more
En las últimas 24 horas Gram se negoció entre $1.15 y $1.16, con el precio actual en $1.15. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Gram Price & ChartsPrecio en vivo, gráfico y datos de mercadoGram MarketsTodos los pares y exchanges comparadosGram AnalyticsDistribución de precios, volumen y concentraciónGram Historical DataHistorial diario de precios y volumenGram ArbitrageMatriz de spreads entre exchangesGram Trading SignalsSeñales BUY/SELL con confianzaGram Funding RatesTasas de funding y APR comparadasGram NewsÚltimas noticias y análisis