Market Cap $2.80T
0.27%
Volume 24h $194.18B
-25.28%
BTC % 55.86%
0.23%
ETH % 10.06%
0.29%
Coins
34.531
Exchanges
885
Last update
3 Minutes 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-25 2026 | $0.036298 | $0.035774 | $0.036387 | $0.036234 | $4,304 | $8,310,038 |
| Apr-24 2026 | $0.036296 | $0.03624 | $0.036519 | $0.036432 | $3,178 | $8,306,544 |
| Apr-23 2026 | $0.036442 | $0.036442 | $0.037503 | $0.037502 | $3,091 | $8,336,753 |
| Apr-22 2026 | $0.037708 | $0.036428 | $0.037708 | $0.036428 | $4,916 | $8,623,116 |
| Apr-21 2026 | $0.036408 | $0.036331 | $0.037488 | $0.037488 | $5,181 | $8,322,782 |
| Apr-20 2026 | $0.037534 | $0.036472 | $0.037534 | $0.036472 | $8,073 | $8,576,787 |
| Apr-19 2026 | $0.03644 | $0.03644 | $0.037065 | $0.036997 | $5,344 | $8,323,680 |
| Apr-18 2026 | $0.037 | $0.037 | $0.039242 | $0.039242 | $4,806 | $8,448,434 |
| Apr-17 2026 | $0.039278 | $0.037372 | $0.040366 | $0.03823 | $13,835 | $8,965,159 |
| Apr-16 2026 | $0.038234 | $0.037388 | $0.03876 | $0.03762 | $13,357 | $8,723,583 |
| Apr-15 2026 | $0.037623 | $0.037484 | $0.038412 | $0.038156 | $18,233 | $8,580,951 |
| Apr-14 2026 | $0.038043 | $0.038043 | $0.041658 | $0.040765 | $19,883 | $8,673,399 |
| Apr-13 2026 | $0.041927 | $0.038061 | $0.044135 | $0.042988 | $49,028 | $9,555,468 |
| Apr-12 2026 | $0.043223 | $0.040385 | $0.043848 | $0.041061 | $19,167 | $9,847,114 |
| Apr-11 2026 | $0.041053 | $0.041053 | $0.042099 | $0.042016 | $12,490 | $9,349,160 |