Market Cap $3.54T 0.15%
Volume 24h $131.05B -34.86%
BTC % 60.85% -0.09%
ETH % 8.6% -0.23%
Coins 32.327 +1
Exchanges 885
Last update 42 Seconds ago
Grin GRIN

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
Jul-05 2025 $0.044098 $0.038304 $0.04424 $0.038346 $112,411 $4,331,024
Jul-04 2025 $0.038653 $0.038377 $0.047361 $0.047361 $107,963 $3,796,241
Jul-03 2025 $0.047365 $0.04531 $0.049935 $0.048401 $96,809 $4,651,865
Jul-02 2025 $0.048441 $0.048198 $0.049948 $0.049948 $81,755 $4,757,551
Jul-01 2025 $0.050228 $0.049665 $0.051546 $0.050322 $93,476 $4,933,099
Jun-30 2025 $0.050908 $0.049478 $0.053787 $0.049739 $99,212 $4,999,911
Jun-29 2025 $0.051227 $0.042968 $0.051227 $0.04768 $126,672 $5,031,151
Jun-28 2025 $0.045673 $0.041144 $0.048377 $0.043376 $127,370 $4,485,774
Jun-27 2025 $0.043589 $0.039479 $0.044942 $0.040612 $97,821 $4,281,005
Jun-26 2025 $0.040738 $0.037577 $0.042533 $0.042519 $81,030 $4,001,060
Jun-25 2025 $0.042506 $0.036686 $0.04527 $0.044548 $109,890 $4,174,704
Jun-24 2025 $0.044619 $0.043876 $0.049915 $0.044514 $129,660 $4,382,225
Jun-23 2025 $0.045416 $0.038305 $0.04788 $0.038305 $216,842 $4,460,462
Jun-22 2025 $0.038906 $0.033465 $0.039338 $0.033501 $143,734 $3,821,151
Jun-21 2025 $0.033926 $0.033926 $0.036689 $0.036353 $97,876 $3,332,049

Historical and market price analysis of Grin (GRIN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2361 days, from day 01-18-2019.