Market Cap $2.39T
-6.81%
Volume 24h $227.35B
-1.59%
BTC % 51.39%
0.46%
ETH % 15.34%
0.39%
Coins
26.634
+43
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 |
|---|---|---|---|---|---|---|
| Apr-15 2024 | $0.050218 | $0.044501 | $0.054258 | $0.047122 | $205,454 | $4,932,151 |
| Apr-14 2024 | $0.04867 | $0.044021 | $0.052339 | $0.047786 | $249,570 | $4,780,060 |
| Apr-13 2024 | $0.050821 | $0.046815 | $0.056621 | $0.056173 | $329,906 | $4,991,302 |
| Apr-12 2024 | $0.056088 | $0.053295 | $0.060014 | $0.060014 | $306,707 | $5,508,594 |
| Apr-11 2024 | $0.059966 | $0.059609 | $0.065466 | $0.065466 | $162,316 | $5,889,502 |
| Apr-10 2024 | $0.060712 | $0.060552 | $0.066216 | $0.064953 | $203,132 | $5,962,783 |
| Apr-09 2024 | $0.060958 | $0.059026 | $0.066351 | $0.059629 | $214,610 | $5,986,907 |
| Apr-08 2024 | $0.059721 | $0.058767 | $0.060908 | $0.059889 | $201,413 | $5,865,389 |
| Apr-07 2024 | $0.060303 | $0.059238 | $0.06062 | $0.05989 | $151,224 | $5,922,623 |
| Apr-06 2024 | $0.059564 | $0.058287 | $0.059847 | $0.059108 | $147,520 | $5,850,017 |
| Apr-05 2024 | $0.058929 | $0.057442 | $0.060494 | $0.060247 | $164,209 | $5,787,665 |
| Apr-04 2024 | $0.060221 | $0.057691 | $0.061905 | $0.058562 | $168,658 | $5,914,496 |
| Apr-03 2024 | $0.05861 | $0.057132 | $0.062086 | $0.059553 | $189,282 | $5,756,349 |
| Apr-02 2024 | $0.059637 | $0.058147 | $0.061568 | $0.061568 | $223,069 | $5,857,176 |
| Apr-01 2024 | $0.059789 | $0.058211 | $0.063872 | $0.061618 | $193,040 | $5,872,056 |