Market Cap $3.09T
-0.23%
Volume 24h $129.06B
21.37%
BTC % 60.54%
0.16%
ETH % 7.02%
-0.42%
Coins
31.756
+4
Exchanges
885
Last update
5 Seconds 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 |
|---|---|---|---|---|---|---|
| May-04 2025 | $0.015918 | $0.01544 | $0.016392 | $0.015862 | $22,181 | $1,563,437 |
| May-03 2025 | $0.015852 | $0.015779 | $0.016404 | $0.015897 | $18,794 | $1,556,938 |
| May-02 2025 | $0.015905 | $0.015898 | $0.017224 | $0.017084 | $23,954 | $1,562,110 |
| May-01 2025 | $0.017074 | $0.016119 | $0.017089 | $0.016303 | $23,793 | $1,676,952 |
| Apr-30 2025 | $0.016257 | $0.016187 | $0.017157 | $0.016219 | $19,700 | $1,596,694 |
| Apr-29 2025 | $0.016241 | $0.015712 | $0.017317 | $0.016514 | $21,657 | $1,595,100 |
| Apr-28 2025 | $0.016197 | $0.016025 | $0.016771 | $0.016539 | $26,115 | $1,590,802 |
| Apr-27 2025 | $0.016587 | $0.016557 | $0.017908 | $0.017888 | $27,444 | $1,629,059 |
| Apr-26 2025 | $0.01791 | $0.01701 | $0.017931 | $0.01701 | $27,126 | $1,759,008 |
| Apr-25 2025 | $0.017312 | $0.016854 | $0.01746 | $0.01705 | $20,546 | $1,700,336 |
| Apr-24 2025 | $0.017485 | $0.016844 | $0.017515 | $0.016988 | $13,597 | $1,717,316 |
| Apr-23 2025 | $0.016942 | $0.016452 | $0.017224 | $0.01678 | $21,963 | $1,663,966 |
| Apr-22 2025 | $0.016598 | $0.015899 | $0.016622 | $0.015899 | $84,084 | $1,630,150 |
| Apr-21 2025 | $0.015386 | $0.015386 | $0.017335 | $0.01635 | $71,734 | $1,511,192 |
| Apr-20 2025 | $0.016341 | $0.016247 | $0.016508 | $0.016505 | $68,003 | $1,604,942 |