Market Cap $2.61T
1.71%
Volume 24h $112.73B
-43.2%
BTC % 51.75%
0.25%
ETH % 15.18%
-0.39%
Coins
28.269
+16
Exchanges
885
Last update
22 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.028165 | $0.027163 | $0.030836 | $0.028929 | $107,357 | $2,766,229 |
| Jul-25 2024 | $0.027619 | $0.027619 | $0.033203 | $0.033203 | $125,383 | $2,712,629 |
| Jul-24 2024 | $0.032201 | $0.028481 | $0.033675 | $0.03025 | $139,571 | $3,162,572 |
| Jul-23 2024 | $0.032322 | $0.027673 | $0.033167 | $0.033039 | $124,143 | $3,174,499 |
| Jul-22 2024 | $0.033007 | $0.032399 | $0.03354 | $0.033229 | $11,600,851 | $3,241,763 |
| Jul-21 2024 | $0.033333 | $0.028669 | $0.034845 | $0.032237 | $518,812 | $3,273,755 |
| Jul-20 2024 | $0.031793 | $0.02665 | $0.031822 | $0.026874 | $142,253 | $3,122,487 |
| Jul-19 2024 | $0.026998 | $0.025439 | $0.030767 | $0.029934 | $136,339 | $2,651,562 |
| Jul-18 2024 | $0.027009 | $0.025491 | $0.031042 | $0.027115 | $160,585 | $2,652,726 |
| Jul-17 2024 | $0.02739 | $0.02661 | $0.031981 | $0.031677 | $154,639 | $2,690,085 |
| Jul-16 2024 | $0.030676 | $0.025605 | $0.033291 | $0.027652 | $179,199 | $3,012,788 |
| Jul-15 2024 | $0.031127 | $0.025112 | $0.031127 | $0.027134 | $173,029 | $3,057,150 |
| Jul-14 2024 | $0.026738 | $0.024985 | $0.029091 | $0.028868 | $139,421 | $2,626,033 |
| Jul-13 2024 | $0.026305 | $0.025197 | $0.029568 | $0.028044 | $161,083 | $2,583,495 |
| Jul-12 2024 | $0.027462 | $0.025739 | $0.028177 | $0.02778 | $148,587 | $2,697,164 |