Market Cap $3.25T
-2.97%
Volume 24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.03544 | $0.03544 | $0.035972 | $0.035523 | $25,011 | $7,679,437 |
| Dec-03 2025 | $0.035516 | $0.035233 | $0.036126 | $0.035233 | $21,055 | $7,692,935 |
| Dec-02 2025 | $0.035193 | $0.032251 | $0.035193 | $0.032261 | $20,061 | $7,619,986 |
| Dec-01 2025 | $0.032229 | $0.030349 | $0.034189 | $0.034073 | $27,716 | $6,975,395 |
| Nov-30 2025 | $0.034521 | $0.034012 | $0.036658 | $0.034012 | $19,308 | $7,468,367 |
| Nov-29 2025 | $0.034803 | $0.03377 | $0.036685 | $0.036288 | $24,221 | $7,526,621 |
| Nov-28 2025 | $0.036408 | $0.036127 | $0.038524 | $0.038145 | $22,868 | $7,870,546 |
| Nov-27 2025 | $0.038155 | $0.036849 | $0.038265 | $0.037766 | $16,356 | $8,244,730 |
| Nov-26 2025 | $0.037062 | $0.036873 | $0.038372 | $0.038209 | $20,289 | $8,005,500 |
| Nov-25 2025 | $0.038214 | $0.037977 | $0.040626 | $0.039006 | $35,921 | $8,250,988 |
| Nov-24 2025 | $0.041592 | $0.039712 | $0.041592 | $0.040623 | $64,686 | $8,976,603 |
| Nov-23 2025 | $0.040748 | $0.039377 | $0.041051 | $0.039494 | $17,457 | $8,791,015 |
| Nov-22 2025 | $0.039564 | $0.039302 | $0.040731 | $0.039898 | $15,364 | $8,532,240 |
| Nov-21 2025 | $0.039962 | $0.039443 | $0.040449 | $0.039901 | $39,097 | $8,614,535 |
| Nov-20 2025 | $0.039751 | $0.039045 | $0.041834 | $0.041834 | $19,743 | $8,565,607 |