Market Cap $2.55T
1.99%
Volume 24h $138.94B
36.44%
BTC % 54.07%
0.51%
ETH % 10.06%
1.29%
Coins
34.460
+4
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.0414 | $0.039707 | $0.041478 | $0.040102 | $14,444 | $9,406,648 |
| Apr-04 2026 | $0.040066 | $0.039329 | $0.040066 | $0.039477 | $8,827 | $9,100,124 |
| Apr-03 2026 | $0.039615 | $0.039615 | $0.04051 | $0.04051 | $6,109 | $8,994,338 |
| Apr-02 2026 | $0.040615 | $0.04006 | $0.041096 | $0.040362 | $12,699 | $9,217,785 |
| Apr-01 2026 | $0.03879 | $0.036329 | $0.038809 | $0.036498 | $17,051 | $8,800,345 |
| Mar-31 2026 | $0.036872 | $0.036359 | $0.038614 | $0.038497 | $16,315 | $8,362,045 |
| Mar-30 2026 | $0.039042 | $0.039042 | $0.042824 | $0.042698 | $16,563 | $8,850,810 |
| Mar-29 2026 | $0.042793 | $0.042035 | $0.044519 | $0.043196 | $20,943 | $9,697,420 |
| Mar-28 2026 | $0.042208 | $0.042013 | $0.042907 | $0.042404 | $8,530 | $9,561,164 |
| Mar-27 2026 | $0.042426 | $0.042153 | $0.044583 | $0.043558 | $15,889 | $9,606,978 |
| Mar-26 2026 | $0.043563 | $0.042622 | $0.043722 | $0.043561 | $20,850 | $9,860,755 |
| Mar-25 2026 | $0.043487 | $0.042923 | $0.044042 | $0.043371 | $16,410 | $9,839,623 |
| Mar-24 2026 | $0.043489 | $0.042291 | $0.04371 | $0.043032 | $14,143 | $9,836,187 |
| Mar-23 2026 | $0.043189 | $0.042277 | $0.04365 | $0.043641 | $15,787 | $9,764,776 |
| Mar-22 2026 | $0.043652 | $0.043273 | $0.043895 | $0.043329 | $18,002 | $9,865,585 |