Market Cap $4.56T
1.52%
Volume 24h $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
Coins
33.322
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.029529 | $0.028665 | $0.029728 | $0.029728 | $19,495 | $2,900,211 |
| Oct-03 2025 | $0.029834 | $0.02919 | $0.033844 | $0.033155 | $22,540 | $2,930,094 |
| Oct-02 2025 | $0.03326 | $0.033021 | $0.034124 | $0.034124 | $22,040 | $3,266,585 |
| Oct-01 2025 | $0.034141 | $0.026705 | $0.034141 | $0.026705 | $29,289 | $3,353,181 |
| Sep-30 2025 | $0.0267 | $0.026685 | $0.029431 | $0.028363 | $24,829 | $2,622,295 |
| Sep-29 2025 | $0.028376 | $0.0243 | $0.028376 | $0.024927 | $21,452 | $2,786,948 |
| Sep-28 2025 | $0.024937 | $0.024252 | $0.025201 | $0.024725 | $17,470 | $2,449,143 |
| Sep-27 2025 | $0.024732 | $0.024055 | $0.024894 | $0.024307 | $22,723 | $2,429,018 |
| Sep-26 2025 | $0.024018 | $0.023834 | $0.025985 | $0.025612 | $24,432 | $2,358,913 |
| Sep-25 2025 | $0.026068 | $0.026068 | $0.027767 | $0.027767 | $19,417 | $2,560,227 |
| Sep-24 2025 | $0.027736 | $0.02719 | $0.031455 | $0.031169 | $21,637 | $2,724,087 |
| Sep-23 2025 | $0.031262 | $0.031121 | $0.033591 | $0.033562 | $21,708 | $3,070,364 |
| Sep-22 2025 | $0.033564 | $0.031903 | $0.035323 | $0.03514 | $28,788 | $3,296,455 |
| Sep-21 2025 | $0.035143 | $0.035143 | $0.036956 | $0.035243 | $24,136 | $3,451,542 |
| Sep-20 2025 | $0.035229 | $0.035088 | $0.035543 | $0.03512 | $29,771 | $3,459,970 |