Cap Mercado $4.08T -3.14%
Volume 24h $373.84B -2.76%
BTC % 55.22% 0.39%
ETH % 12.23% -2.12%
Moedas 32.814 +12
Trocas 885
Última atualização 2 Minutos atrás
Grin GRIN

Preços históricos de Grin (GRIN), Informações de volume e mercado por data
Dólar USD - USD

Data Preço Preço Mínimo Preço Máximo Preço Abertura Volume 24h USD Capitalização USD
Aug-18 2025 $0.041538 $0.041318 $0.041989 $0.041544 $29,140 $4,079,612
Aug-17 2025 $0.042119 $0.041676 $0.043172 $0.042185 $24,104 $4,136,724
Aug-16 2025 $0.04241 $0.041312 $0.042993 $0.042993 $17,375 $4,165,266
Aug-15 2025 $0.043125 $0.043049 $0.043868 $0.043755 $12,380 $4,235,435
Aug-14 2025 $0.043781 $0.043471 $0.046163 $0.046025 $18,705 $4,299,898
Aug-13 2025 $0.045978 $0.044361 $0.047382 $0.045862 $30,094 $4,515,650
Aug-12 2025 $0.046031 $0.041523 $0.046187 $0.043306 $32,407 $4,520,894
Aug-11 2025 $0.043272 $0.043272 $0.048125 $0.048125 $29,923 $4,249,917
Aug-10 2025 $0.048133 $0.047162 $0.048844 $0.048702 $23,733 $4,727,364
Aug-09 2025 $0.049029 $0.047413 $0.049202 $0.047503 $22,553 $4,815,297
Aug-08 2025 $0.047528 $0.047528 $0.050031 $0.050031 $20,735 $4,667,864
Aug-07 2025 $0.050012 $0.04833 $0.050576 $0.050338 $47,278 $4,911,905
Aug-06 2025 $0.050439 $0.048215 $0.053445 $0.048425 $101,095 $4,953,792
Aug-05 2025 $0.048433 $0.047741 $0.050786 $0.050784 $109,243 $4,756,786
Aug-04 2025 $0.050797 $0.049212 $0.053137 $0.05264 $112,419 $4,988,959

Análise histórica e de mercado do preço de Grin (GRIN), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2405 dias, a partir do dia 18-01-2019.