Market Cap $2.72T
-3.76%
Volume 24h $344.26B
22.52%
BTC % 54.7%
-1.18%
ETH % 9.66%
-0.82%
Coins
34.193
+7
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.038479 | $0.037568 | $0.038745 | $0.037642 | $18,669 | $8,540,511 |
| Feb-02 2026 | $0.037649 | $0.035102 | $0.038378 | $0.035351 | $18,606 | $8,353,064 |
| Feb-01 2026 | $0.035323 | $0.034754 | $0.036694 | $0.035552 | $25,020 | $7,834,095 |
| Jan-31 2026 | $0.035674 | $0.034715 | $0.037269 | $0.036798 | $20,602 | $7,908,774 |
| Jan-30 2026 | $0.036818 | $0.036818 | $0.039032 | $0.039032 | $24,461 | $8,159,229 |
| Jan-29 2026 | $0.039084 | $0.039084 | $0.042746 | $0.042193 | $29,097 | $8,657,825 |
| Jan-28 2026 | $0.041882 | $0.041841 | $0.045539 | $0.04502 | $31,429 | $9,274,173 |
| Jan-27 2026 | $0.045121 | $0.043052 | $0.045569 | $0.043824 | $22,026 | $9,987,426 |
| Jan-26 2026 | $0.043922 | $0.041749 | $0.046109 | $0.043782 | $25,757 | $9,718,283 |
| Jan-25 2026 | $0.043857 | $0.043202 | $0.045352 | $0.044135 | $34,849 | $9,700,104 |
| Jan-24 2026 | $0.044137 | $0.043835 | $0.045394 | $0.045191 | $16,832 | $9,758,170 |
| Jan-23 2026 | $0.045158 | $0.042248 | $0.046527 | $0.042484 | $43,274 | $9,980,199 |
| Jan-22 2026 | $0.045649 | $0.040664 | $0.046683 | $0.04568 | $51,820 | $10,084,709 |
| Jan-21 2026 | $0.045819 | $0.044322 | $0.045913 | $0.0454 | $23,483 | $10,118,100 |
| Jan-20 2026 | $0.045195 | $0.04076 | $0.04907 | $0.041319 | $51,199 | $9,976,548 |