GRX
الترتيب 168
Exchange token
GRX Chain
$23.65
-2.66% 24H
+18.23% 7D
القيمة السوقية
القيمة السوقية
$224.95M
0.01% من السوق
مخفّف بالكامل
مخفّف بالكامل
$236.43M
+5.11% فوق market cap
الحجم، 24h
الحجم، 24h
$3.77M
1.68% من الـ market cap
المتداول
المتداول
9.51M GRX
من 10.00M الحد الأقصى
من أعلى مستوى على الإطلاق
من أعلى مستوى على الإطلاق
-7.54%
مرتفع عند 18 Oct 2026
التقلّب، 30d
التقلّب، 30d
79.8%
محوَّل إلى معدل سنوي من التحركات اليومية
أحدث 400 رصد يومي مدرجة أدناه. يحتوي الملف الذي يمكن تنزيله على جميع البيانات المتوفرة لدينا. 73 ملاحظات يومية مخزَّنة
| التاريخ | السعر | القيمة السوقية | الحجم |
|---|---|---|---|
| 2026-08-26 | $13.06 | $124.19M | $448.10 |
| 2026-08-25 | $13.06 | $124.19M | $292,224 |
| 2026-08-24 | $13.06 | $124.20M | $4,479 |
| 2026-08-23 | $13.06 | $124.19M | $173.09 |
| 2026-08-22 | $13.06 | $124.19M | $38,096 |
| 2026-08-21 | $13.05 | $124.18M | $75.45 |
| 2026-08-20 | $13.05 | $124.17M | $75.44 |
| 2026-08-18 | $13.05 | $124.11M | $2,338 |
| 2026-08-17 | $13.05 | $124.11M | $2.00 |
| 2026-08-14 | $13.05 | $124.10M | $141.33 |
| 2026-08-06 | $13.05 | $124.11M | $306,621 |
| 2026-08-05 | $13.05 | $124.13M | $206,201 |
| 2026-08-04 | $13.05 | $124.11M | $352,492 |
| 2026-08-03 | $13.05 | $124.10M | $337,375 |
| 2026-08-02 | $13.05 | $124.12M | $322,888 |
| 2026-08-01 | $13.05 | $124.10M | $403,431 |
| 2026-07-31 | $13.05 | $124.13M | $329,629 |
| 2026-07-30 | $13.05 | $124.09M | $383,347 |
| 2026-07-29 | $13.05 | $124.11M | $220,808 |
| 2026-07-28 | $13.05 | $124.11M | $336,448 |
| 2026-07-27 | $13.05 | $124.12M | $354,405 |
| 2026-07-26 | $15.34 | $145.87M | $419,998 |
| 2026-07-25 | $15.29 | $145.44M | $638,101 |
| 2026-07-24 | $13.08 | $124.39M | $423,114 |
| 2026-07-23 | $13.08 | $124.40M | $295,018 |
| 2026-07-22 | $13.08 | $124.39M | $446,902 |
| 2026-07-21 | $13.08 | $124.38M | $406,056 |
| 2026-07-20 | $13.05 | $124.13M | $416,997 |
| 2026-07-19 | $13.05 | $124.14M | $350,797 |
| 2026-07-18 | $13.05 | $124.14M | $522,527 |
| 2026-07-17 | $13.05 | $124.13M | $667,830 |
| 2026-07-16 | $13.05 | $124.14M | $366,800 |
| 2026-07-15 | $13.07 | $124.37M | $366,798 |
| 2026-07-14 | $13.01 | $123.80M | $629,805 |
| 2026-07-13 | $13.10 | $124.57M | $533,188 |
| 2026-07-12 | $13.08 | $124.38M | $575,969 |
| 2026-07-11 | $13.09 | $124.54M | $581,119 |
| 2026-07-10 | $13.13 | $124.87M | $527,567 |
| 2026-07-09 | $13.12 | $124.83M | $536,799 |
| 2026-07-08 | $13.11 | $124.73M | $448,394 |
| 2026-07-07 | $13.13 | $124.90M | $353,928 |
| 2026-07-06 | $12.90 | $122.72M | $2.42M |
| 2026-07-05 | $9.90 | $94.18M | $591,649 |
| 2026-07-04 | $9.90 | $94.13M | $1.60M |
| 2026-07-03 | $9.55 | $90.83M | $999,576 |
| 2026-07-02 | $9.55 | $90.83M | $1.69M |
| 2026-07-01 | $9.91 | $94.26M | $2.14M |
| 2026-06-30 | $9.92 | $94.38M | $2.07M |
| 2026-06-29 | $9.92 | $94.40M | $2.47M |
| 2025-12-31 | $2.43 | $23.87M | $10.85M |
| 2025-12-30 | $2.53 | $24.88M | $8.73M |
| 2025-12-29 | $2.49 | $24.38M | $11.28M |
| 2025-12-28 | $2.42 | $23.78M | $7.60M |
| 2025-12-27 | $2.09 | $20.57M | $8.42M |
| 2025-12-26 | $2.13 | $20.87M | $4.03M |
| 2025-12-25 | $2.18 | $21.45M | $5.19M |
| 2025-12-24 | $2.60 | $25.51M | $7.70M |
| 2025-12-23 | $2.93 | $28.75M | $13.63M |
| 2025-12-22 | $2.72 | $26.72M | $12.10M |
| 2025-12-21 | $2.30 | $22.65M | $6.30M |
| 2025-12-20 | $2.21 | $21.68M | $11.43M |
| 2025-12-19 | $2.14 | $21.00M | $6.03M |
| 2025-12-18 | $2.36 | $23.22M | $6.36M |
| 2025-12-17 | $2.17 | $21.28M | $3.28M |
| 2025-12-16 | $2.00 | $19.62M | $4.10M |
| 2025-12-15 | $2.00 | $19.63M | $2.49M |
| 2025-12-14 | $1.88 | $18.54M | $3.63M |
| 2025-12-13 | $1.81 | $17.80M | $2.64M |
| 2025-12-12 | $1.78 | $17.49M | $5.59M |
| 2025-12-11 | $1.66 | $16.34M | $6.68M |
| 2025-12-10 | $1.40 | $1.33M | $11.15M |
| 2025-12-09 | $1.37 | $1.33M | $9.92M |
| 2025-12-08 | $1.23 | $0.00 | $1.49M |