Market Cap $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Coins
33.670
+3
Exchanges
885
Last update
2 Minutes ago
Grin (GRIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.039769 | $0.037106 | $0.040222 | $0.038737 | $32,738 | $8,549,073 |
| Nov-13 2025 | $0.038749 | $0.038582 | $0.041188 | $0.040224 | $23,215 | $8,326,373 |
| Nov-12 2025 | $0.040395 | $0.039264 | $0.041749 | $0.039324 | $31,862 | $8,676,562 |
| Nov-11 2025 | $0.039348 | $0.039348 | $0.039822 | $0.039673 | $16,383 | $8,448,276 |
| Nov-10 2025 | $0.039402 | $0.039118 | $0.04033 | $0.039706 | $29,645 | $8,456,376 |
| Nov-09 2025 | $0.039999 | $0.039552 | $0.041771 | $0.041553 | $19,282 | $8,581,151 |
| Nov-08 2025 | $0.041678 | $0.039585 | $0.0421 | $0.03988 | $52,343 | $8,937,914 |
| Nov-07 2025 | $0.039908 | $0.038532 | $0.041587 | $0.04092 | $25,803 | $8,554,670 |
| Nov-06 2025 | $0.042134 | $0.040203 | $0.043093 | $0.042656 | $28,709 | $9,028,045 |
| Nov-05 2025 | $0.041242 | $0.038502 | $0.041242 | $0.039017 | $26,317 | $8,833,464 |
| Nov-04 2025 | $0.038923 | $0.038865 | $0.046087 | $0.039112 | $37,636 | $8,333,577 |
| Nov-03 2025 | $0.039331 | $0.038345 | $0.041833 | $0.040025 | $22,929 | $8,417,594 |
| Nov-02 2025 | $0.04 | $0.038799 | $0.040532 | $0.040474 | $24,587 | $8,557,263 |
| Nov-01 2025 | $0.040053 | $0.038505 | $0.04844 | $0.038505 | $49,808 | $8,561,630 |
| Oct-31 2025 | $0.038468 | $0.038079 | $0.039401 | $0.038518 | $14,576 | $8,222,977 |