Grin (GRIN) historical data and Live price

grin

Grin

GRIN
$ 0.575316 -0.222 % 0.00004897 BTC
MARKET CAP
28.349 M
24H VOLUME
10.481 M
CIRC.SUPPLY
49.275 M
MAX SUPPLY
Rank197
1H -1.55 %
24H -0.22 %
7D 11.61 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/9/200.5470.5950.5420.59211,902,384.67529,136,021.993
8/8/200.530.5530.5220.5478,111,272.30226,879,288.377
8/7/200.5230.560.5210.539,782,892.27626,010,899.278
8/6/200.5220.530.510.5237,509,685.47325,593,717.659
8/5/200.5250.5310.5170.5237,475,662.42525,562,026.664
8/4/200.5270.5350.5060.5258,157,688.55625,646,778.07
8/3/200.490.5390.490.5278,499,566.05625,692,780.425
8/2/200.5330.5630.4850.4910,512,546.61623,853,826.502
8/1/200.4560.5360.4520.53110,201,544.9525,763,005.942
7/31/200.450.460.4420.4567,324,697.31222,082,967.719
7/30/200.4480.4540.4430.457,036,590.81521,754,122.592
7/29/200.4550.4640.4470.4487,294,466.35421,639,174.077
7/28/200.4480.4580.4410.4548,023,094.61321,889,293.908
7/27/200.4540.4660.4390.4489,405,146.07421,556,102.462
7/26/200.4640.4660.4510.4547,413,468.84521,806,330.543
7/25/200.4530.4630.4480.4637,162,593.86622,200,901.822
7/24/200.4480.4660.4350.4526,805,663.5721,656,793.846
7/23/200.440.4540.4380.4496,004,375.40221,429,063.258
7/22/200.4380.4440.4290.445,186,988.51320,971,861.584
7/21/200.4310.4410.4290.4385,718,449.54220,828,708.942
7/20/200.4290.4340.420.4315,388,600.50220,461,639.35
7/19/200.4350.4360.420.4295,420,797.7720,357,497.818
7/18/200.4330.4380.4290.4345,072,057.31720,567,282.284
7/17/200.4320.4420.4270.4335,076,778.98620,446,653.901
7/16/200.4660.4670.4280.4325,989,074.99420,379,775.849
7/15/200.4690.4760.4560.4665,031,865.66521,933,216.333
7/14/200.4720.4740.4540.4695,341,798.82422,043,793.053
7/13/200.4740.4810.4650.4726,425,969.7522,125,756.33
7/12/200.4790.4840.4640.4746,085,436.42822,190,745.356
7/11/200.4730.4880.4690.485,996,884.59222,417,076.441
7/10/200.4810.4880.4610.4736,110,033.65122,062,780.161
7/9/200.4740.4940.4580.4826,847,197.01422,428,057.545
7/8/200.4250.4740.4230.4747,360,491.41222,036,306.323
7/7/200.4310.4330.4210.4245,972,183.40119,696,354.552
7/6/200.4030.4360.4030.4317,088,555.44319,974,071.721
7/5/200.4090.4130.3970.4036,017,215.37718,640,201.411
7/4/200.4070.4170.4030.4095,387,437.68718,859,551.112
7/3/200.4170.4170.4050.4075,627,670.17718,764,832.008
7/2/200.4210.4270.4070.4176,761,537.97219,184,945.72
7/1/200.4160.4240.410.426,534,481.4319,283,974.3
6/30/200.4170.4220.4120.4156,374,076.29719,019,056.253
6/29/200.4170.420.4060.4176,504,024.23719,044,525.128
6/28/200.4240.4340.3910.4177,251,449.36819,026,646.282
6/27/200.4490.4560.4140.4247,234,046.03619,321,739.416
6/26/200.4570.4680.4480.4497,591,442.68520,421,780.545
6/25/200.4640.4680.4470.4578,047,787.11920,755,371.709
6/24/200.490.4940.4610.4648,681,734.24420,990,593.581
6/23/200.4860.4910.4810.498,557,124.9122,123,906.717
6/22/200.4780.490.4690.48611,965,339.67521,930,315.62
6/21/200.4780.4870.4690.4789,965,164.20321,506,766.585
6/20/200.4770.4890.4720.47811,646,578.30521,465,619.818
6/19/200.4720.4840.4650.47712,773,513.75821,374,673.427
6/18/200.4740.4810.4660.47112,352,390.97621,096,044.342
6/17/200.4750.4820.470.47313,241,526.75921,141,439.892
6/16/200.4710.4820.4630.47512,599,527.90921,179,087.396
6/15/200.490.4920.4540.47116,922,642.16120,968,256.398
6/14/200.4980.5050.4880.4912,074,047.32821,760,411.922
6/13/200.5010.5060.4920.49912,685,622.8322,106,253.491
6/12/200.4890.5080.4860.50114,358,542.53522,179,189.728
6/11/200.5290.5460.4820.4917,665,162.43721,646,543.122
6/10/200.5230.5410.5170.52915,057,781.86423,303,709.781
6/9/200.5290.5350.5150.52213,208,650.30922,974,301.498
6/8/200.5350.5430.520.52812,176,912.45423,202,715.438
6/7/200.5460.5530.5130.53616,230,026.80323,467,728.984
6/6/200.5550.5590.5410.54613,513,949.6723,898,691.931
6/5/200.5740.5760.5530.55516,605,613.59724,218,054.43
6/4/200.5570.5860.5480.57416,826,224.69425,021,168.677
6/3/200.5690.5790.5460.55714,231,609.83224,222,581.291
6/2/200.5580.60.5470.56920,413,165.59624,678,844.268
6/1/200.5170.5680.5150.55418,250,743.58923,981,389.751
5/31/200.5390.540.5150.51514,625,614.6222,276,415
5/30/200.4940.5440.4930.53914,561,739.05723,233,066.865
5/29/200.50.5060.4860.49413,194,088.36121,284,430.331
5/28/200.5070.5090.4930.513,490,998.60421,460,505.814
5/27/200.4930.5080.4890.5069,376,075.8721,686,340.71
5/26/200.4870.5050.4820.49316,503,819.10321,083,783.892
5/25/200.4760.4880.4680.48843,533,019.68320,829,370.24
5/24/200.4750.5010.4680.47632,909,996.31420,266,981.355
5/23/200.4730.4810.4620.47526,180,422.12920,185,433.856
5/22/200.4470.4770.440.47454,577,986.76420,103,065.48
5/21/200.4660.470.4370.44780,613,827.1318,940,936.846
5/20/200.470.4750.4580.46749,116,948.85619,735,676.095
5/19/200.4750.4760.4590.46867,399,198.04319,740,004.67
5/18/200.4660.4790.4630.47693,240,838.36720,025,430.505
5/17/200.4620.4750.4580.46794,918,943.04419,619,408.835
5/16/200.460.4730.4570.46284,660,468.58619,360,432.48
5/15/200.490.4960.4580.46174,997,792.78819,289,176.51
5/14/200.4690.5140.4650.49275,171,214.24520,537,542.21
5/13/200.4590.4750.4540.46963,633,916.96419,551,695.548
5/12/200.450.470.4430.45952,394,424.26219,101,828.833