Market Cap $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.037136 | $0.035984 | $0.038238 | $0.036941 | $30,669 | $3,647,280 |
| Oct-24 2025 | $0.037119 | $0.03618 | $0.037721 | $0.036614 | $23,738 | $3,645,608 |
| Oct-23 2025 | $0.036605 | $0.036034 | $0.037219 | $0.036608 | $20,653 | $3,595,154 |
| Oct-22 2025 | $0.036601 | $0.036601 | $0.039014 | $0.039014 | $19,673 | $3,594,705 |
| Oct-21 2025 | $0.039026 | $0.03686 | $0.039384 | $0.03734 | $21,324 | $3,832,940 |
| Oct-20 2025 | $0.037335 | $0.035831 | $0.038 | $0.036838 | $21,525 | $3,666,800 |
| Oct-19 2025 | $0.036842 | $0.036419 | $0.037667 | $0.037653 | $27,474 | $3,618,401 |
| Oct-18 2025 | $0.037354 | $0.036693 | $0.040446 | $0.038588 | $26,838 | $3,668,645 |
| Oct-17 2025 | $0.038645 | $0.035614 | $0.040277 | $0.037014 | $32,947 | $3,795,506 |
| Oct-16 2025 | $0.036913 | $0.035756 | $0.039427 | $0.038457 | $25,434 | $3,625,342 |
| Oct-15 2025 | $0.038463 | $0.037799 | $0.039615 | $0.039615 | $21,092 | $3,777,639 |
| Oct-14 2025 | $0.03979 | $0.038092 | $0.041372 | $0.041353 | $21,290 | $3,907,949 |
| Oct-13 2025 | $0.041276 | $0.03987 | $0.041581 | $0.040235 | $20,357 | $4,053,840 |
| Oct-12 2025 | $0.040443 | $0.039023 | $0.044252 | $0.040221 | $34,149 | $3,972,087 |
| Oct-11 2025 | $0.040244 | $0.038186 | $0.042065 | $0.038186 | $29,630 | $3,952,487 |