Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GRYP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 0.1914 | -0.0426 | -18.21% | 0.2211 | 0.226049 | 0.19 | 1,183,166 |
| Mar 07 2025 | 0.234 | -0.0046 | -1.93% | 0.249 | 0.249 | 0.2123 | 1,094,932 |
| Mar 06 2025 | 0.2386 | -0.0236 | -9.00% | 0.26 | 0.262 | 0.2365 | 353,854 |
| Mar 05 2025 | 0.2622 | -0.0083 | -3.07% | 0.2624 | 0.2682 | 0.2532 | 215,752 |
| Mar 04 2025 | 0.2705 | -0.0001 | -0.04% | 0.2595 | 0.2709 | 0.225 | 722,841 |
| Mar 03 2025 | 0.2706 | -0.0083 | -2.98% | 0.295 | 0.3197 | 0.2645 | 1,312,460 |
| Feb 28 2025 | 0.2789 | -0.0086 | -2.99% | 0.2785 | 0.289 | 0.265 | 655,055 |
| Feb 27 2025 | 0.2875 | -0.0072 | -2.44% | 0.2898 | 0.29 | 0.275 | 457,163 |
| Feb 26 2025 | 0.2947 | 0.0247 | 9.15% | 0.2739 | 0.2998 | 0.2633 | 509,804 |
| Feb 25 2025 | 0.27 | -0.0207 | -7.12% | 0.282 | 0.288999 | 0.260201 | 884,893 |
| Feb 24 2025 | 0.2907 | -0.0201 | -6.47% | 0.3074 | 0.31 | 0.28 | 691,196 |
| Feb 21 2025 | 0.3108 | -0.0216 | -6.50% | 0.3458 | 0.347199 | 0.304501 | 595,746 |
| Feb 20 2025 | 0.3324 | -0.0149 | -4.29% | 0.3402 | 0.34729 | 0.3193 | 318,801 |
| Feb 19 2025 | 0.3473 | 0.0133 | 3.98% | 0.334 | 0.37 | 0.323701 | 1,188,190 |
| Feb 18 2025 | 0.334 | -0.0184 | -5.22% | 0.3452 | 0.375 | 0.3319 | 1,185,778 |
| Feb 14 2025 | 0.3524 | 0.0424 | 13.68% | 0.3163 | 0.36 | 0.3048 | 1,724,308 |
| Feb 13 2025 | 0.31 | 0.0174 | 5.95% | 0.30 | 0.3146 | 0.2899 | 837,737 |
| Feb 12 2025 | 0.2926 | 0.0027 | 0.93% | 0.2795 | 0.2957 | 0.2714 | 444,866 |
| Feb 11 2025 | 0.2899 | -0.0084 | -2.82% | 0.3004 | 0.3004 | 0.27 | 1,253,279 |
| Feb 10 2025 | 0.2983 | 0.0062 | 2.12% | 0.2965 | 0.3099 | 0.283 | 619,628 |
| Feb 07 2025 | 0.2921 | -0.0091 | -3.02% | 0.3012 | 0.3139 | 0.276 | 1,415,803 |
| Feb 06 2025 | 0.3012 | 0.0037 | 1.24% | 0.2973 | 0.3212 | 0.2973 | 746,866 |
| Feb 05 2025 | 0.2975 | -0.0069 | -2.27% | 0.315 | 0.315 | 0.2732 | 527,075 |
| Feb 04 2025 | 0.3044 | 0.0058 | 1.94% | 0.3007 | 0.3141 | 0.2992 | 465,889 |
| Feb 03 2025 | 0.2986 | -0.0167 | -5.30% | 0.2849 | 0.303 | 0.27 | 1,614,021 |
| Jan 31 2025 | 0.3153 | -0.0128 | -3.90% | 0.33 | 0.33 | 0.2834 | 2,428,526 |
| Jan 30 2025 | 0.3281 | -0.003 | -0.91% | 0.3452 | 0.3452 | 0.3169 | 750,196 |
| Jan 29 2025 | 0.3311 | -0.009 | -2.65% | 0.332 | 0.3491 | 0.3028 | 815,422 |
| Jan 28 2025 | 0.3401 | -0.0063 | -1.82% | 0.3327 | 0.3519 | 0.3235 | 900,302 |
| Jan 27 2025 | 0.3464 | -0.0256 | -6.88% | 0.3797 | 0.387 | 0.330701 | 3,030,536 |
| Jan 24 2025 | 0.372 | -0.034 | -8.37% | 0.38 | 0.40 | 0.3619 | 1,946,394 |
| Jan 23 2025 | 0.406 | 0.00 | 0.00% | 0.406 | 0.406 | 0.406 | 0 |
| Jan 22 2025 | 0.406 | -0.0101 | -2.43% | 0.4098 | 0.43 | 0.3844 | 2,157,386 |
| Jan 21 2025 | 0.4161 | -0.019 | -4.37% | 0.439 | 0.45 | 0.40 | 2,644,091 |
| Jan 17 2025 | 0.4351 | -0.0013 | -0.30% | 0.425 | 0.4447 | 0.4008 | 2,251,030 |
| Jan 16 2025 | 0.4364 | 0.0034 | 0.79% | 0.435 | 0.439 | 0.413 | 1,711,245 |
| Jan 15 2025 | 0.433 | -0.01 | -2.26% | 0.42 | 0.44 | 0.3862 | 2,985,848 |
| Jan 14 2025 | 0.443 | 0.0465 | 11.73% | 0.40 | 0.4669 | 0.40 | 4,451,560 |
| Jan 13 2025 | 0.3965 | -0.0551 | -12.20% | 0.4407 | 0.46 | 0.38 | 9,614,021 |
| Jan 10 2025 | 0.4516 | 0.0744 | 19.72% | 0.4633 | 0.5741 | 0.3546 | 92,374,547 |
| Jan 08 2025 | 0.3772 | -0.0262 | -6.49% | 0.405 | 0.405 | 0.351 | 742,011 |
| Jan 07 2025 | 0.4034 | -0.017 | -4.04% | 0.439 | 0.4478 | 0.3859 | 596,864 |
| Jan 06 2025 | 0.4204 | 0.006 | 1.45% | 0.43 | 0.4491 | 0.42 | 686,691 |
| Jan 03 2025 | 0.4144 | 0.0152 | 3.81% | 0.40 | 0.4267 | 0.3953 | 508,868 |
| Jan 02 2025 | 0.3992 | -0.0015 | -0.37% | 0.398 | 0.4049 | 0.371 | 749,144 |
| Dec 31 2024 | 0.4007 | -0.0023 | -0.57% | 0.4034 | 0.4116 | 0.3507 | 1,924,983 |
| Dec 30 2024 | 0.403 | -0.0505 | -11.14% | 0.459 | 0.459 | 0.3888 | 1,160,936 |
| Dec 27 2024 | 0.4535 | 0.0087 | 1.96% | 0.4546 | 0.479799 | 0.4303 | 530,619 |
| Dec 26 2024 | 0.4448 | 0.0154 | 3.59% | 0.4234 | 0.4572 | 0.4133 | 568,437 |
| Dec 24 2024 | 0.4294 | 0.0024 | 0.56% | 0.4177 | 0.4313 | 0.41 | 273,255 |
| Dec 23 2024 | 0.427 | -0.0194 | -4.35% | 0.445 | 0.4595 | 0.4208 | 526,460 |
| Dec 20 2024 | 0.4464 | -0.0142 | -3.08% | 0.46 | 0.50 | 0.43 | 1,365,746 |
| Dec 19 2024 | 0.4606 | 0.0777 | 20.29% | 0.42 | 0.4876 | 0.39 | 1,313,838 |
| Dec 18 2024 | 0.3829 | -0.0941 | -19.73% | 0.53 | 0.5355 | 0.38 | 2,357,950 |
| Dec 17 2024 | 0.477 | -0.0319 | -6.27% | 0.5302 | 0.546499 | 0.467 | 1,168,260 |
| Dec 16 2024 | 0.5089 | -0.0457 | -8.24% | 0.58 | 0.5889 | 0.5021 | 1,383,411 |
| Dec 13 2024 | 0.5546 | -0.0319 | -5.44% | 0.586 | 0.599 | 0.545 | 439,896 |
| Dec 12 2024 | 0.5865 | -0.0085 | -1.43% | 0.592 | 0.608 | 0.5501 | 571,567 |
| Dec 11 2024 | 0.595 | 0.0183 | 3.17% | 0.58 | 0.6096 | 0.523 | 1,010,736 |
