Market Cap $4.09T
-2.32%
Volume 24h $362.46B
-3.52%
BTC % 55.11%
0.05%
ETH % 12.32%
-1.21%
Coins
32.814
+17
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.041538 | $0.041318 | $0.041989 | $0.041544 | $29,140 | $4,079,612 |
| Aug-17 2025 | $0.042119 | $0.041676 | $0.043172 | $0.042185 | $24,104 | $4,136,724 |
| Aug-16 2025 | $0.04241 | $0.041312 | $0.042993 | $0.042993 | $17,375 | $4,165,266 |
| Aug-15 2025 | $0.043125 | $0.043049 | $0.043868 | $0.043755 | $12,380 | $4,235,435 |
| Aug-14 2025 | $0.043781 | $0.043471 | $0.046163 | $0.046025 | $18,705 | $4,299,898 |
| Aug-13 2025 | $0.045978 | $0.044361 | $0.047382 | $0.045862 | $30,094 | $4,515,650 |
| Aug-12 2025 | $0.046031 | $0.041523 | $0.046187 | $0.043306 | $32,407 | $4,520,894 |
| Aug-11 2025 | $0.043272 | $0.043272 | $0.048125 | $0.048125 | $29,923 | $4,249,917 |
| Aug-10 2025 | $0.048133 | $0.047162 | $0.048844 | $0.048702 | $23,733 | $4,727,364 |
| Aug-09 2025 | $0.049029 | $0.047413 | $0.049202 | $0.047503 | $22,553 | $4,815,297 |
| Aug-08 2025 | $0.047528 | $0.047528 | $0.050031 | $0.050031 | $20,735 | $4,667,864 |
| Aug-07 2025 | $0.050012 | $0.04833 | $0.050576 | $0.050338 | $47,278 | $4,911,905 |
| Aug-06 2025 | $0.050439 | $0.048215 | $0.053445 | $0.048425 | $101,095 | $4,953,792 |
| Aug-05 2025 | $0.048433 | $0.047741 | $0.050786 | $0.050784 | $109,243 | $4,756,786 |
| Aug-04 2025 | $0.050797 | $0.049212 | $0.053137 | $0.05264 | $112,419 | $4,988,959 |