Market Cap $3.56T
1.05%
Volume 24h $144.86B
-21.26%
BTC % 60.79%
-0.21%
ETH % 8.67%
0.8%
Coins
32.328
+2
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 |
|---|---|---|---|---|---|---|
| Jul-05 2025 | $0.044098 | $0.038304 | $0.04424 | $0.038346 | $112,411 | $4,331,024 |
| Jul-04 2025 | $0.038653 | $0.038377 | $0.047361 | $0.047361 | $107,963 | $3,796,241 |
| Jul-03 2025 | $0.047365 | $0.04531 | $0.049935 | $0.048401 | $96,809 | $4,651,865 |
| Jul-02 2025 | $0.048441 | $0.048198 | $0.049948 | $0.049948 | $81,755 | $4,757,551 |
| Jul-01 2025 | $0.050228 | $0.049665 | $0.051546 | $0.050322 | $93,476 | $4,933,099 |
| Jun-30 2025 | $0.050908 | $0.049478 | $0.053787 | $0.049739 | $99,212 | $4,999,911 |
| Jun-29 2025 | $0.051227 | $0.042968 | $0.051227 | $0.04768 | $126,672 | $5,031,151 |
| Jun-28 2025 | $0.045673 | $0.041144 | $0.048377 | $0.043376 | $127,370 | $4,485,774 |
| Jun-27 2025 | $0.043589 | $0.039479 | $0.044942 | $0.040612 | $97,821 | $4,281,005 |
| Jun-26 2025 | $0.040738 | $0.037577 | $0.042533 | $0.042519 | $81,030 | $4,001,060 |
| Jun-25 2025 | $0.042506 | $0.036686 | $0.04527 | $0.044548 | $109,890 | $4,174,704 |
| Jun-24 2025 | $0.044619 | $0.043876 | $0.049915 | $0.044514 | $129,660 | $4,382,225 |
| Jun-23 2025 | $0.045416 | $0.038305 | $0.04788 | $0.038305 | $216,842 | $4,460,462 |
| Jun-22 2025 | $0.038906 | $0.033465 | $0.039338 | $0.033501 | $143,734 | $3,821,151 |
| Jun-21 2025 | $0.033926 | $0.033926 | $0.036689 | $0.036353 | $97,876 | $3,332,049 |