Market Cap $4.23T
1.01%
Volume 24h $306.21B
2.76%
BTC % 53.61%
0.05%
ETH % 12.54%
0.31%
Coins
33.103
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.034441 | $0.033924 | $0.0358 | $0.034642 | $21,649 | $3,382,568 |
| Sep-08 2025 | $0.033362 | $0.033362 | $0.036579 | $0.036579 | $25,183 | $3,276,601 |
| Sep-07 2025 | $0.036561 | $0.035808 | $0.036893 | $0.036719 | $21,654 | $3,590,814 |
| Sep-06 2025 | $0.036759 | $0.035241 | $0.036759 | $0.036727 | $21,377 | $3,610,234 |
| Sep-05 2025 | $0.03675 | $0.03517 | $0.036883 | $0.03517 | $21,940 | $3,609,384 |
| Sep-04 2025 | $0.035258 | $0.035202 | $0.037179 | $0.036412 | $19,421 | $3,462,795 |
| Sep-03 2025 | $0.036402 | $0.035049 | $0.039394 | $0.038744 | $25,026 | $3,575,222 |
| Sep-02 2025 | $0.03874 | $0.038394 | $0.039825 | $0.038409 | $21,810 | $3,804,826 |
| Sep-01 2025 | $0.038572 | $0.037869 | $0.040191 | $0.040191 | $22,395 | $3,788,358 |
| Aug-31 2025 | $0.040214 | $0.039691 | $0.041237 | $0.040628 | $20,831 | $3,949,604 |
| Aug-30 2025 | $0.04131 | $0.039349 | $0.041397 | $0.039714 | $21,878 | $4,057,203 |
| Aug-29 2025 | $0.039746 | $0.037854 | $0.039746 | $0.037886 | $19,970 | $3,903,665 |
| Aug-28 2025 | $0.038015 | $0.037722 | $0.038503 | $0.037722 | $21,746 | $3,733,619 |
| Aug-27 2025 | $0.03725 | $0.035311 | $0.037624 | $0.037033 | $22,618 | $3,658,481 |
| Aug-26 2025 | $0.037142 | $0.035505 | $0.039291 | $0.039291 | $28,862 | $3,647,914 |