Grin (GRIN) historical data and Live price

grin

Grin

GRIN
$ 0.401253 + 0.757 % 0.00000881 BTC
MARKET CAP
26.729 M
24H VOLUME
4.508 M
CIRC.SUPPLY
66.614 M
MAX SUPPLY
Rank529
1H 0.78 %
24H 0.76 %
7D -26.82 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/27/210.3960.4220.3920.4044,557,337.4126,938,496.59
2/26/210.3990.4330.3710.3966,780,494.9926,338,997.49
2/25/210.3990.4320.3960.45,827,603.4526,576,103.28
2/24/210.4080.4310.3740.3996,331,107.8126,439,520.7
2/23/210.4630.4850.3760.4087,857,078.9726,996,690.96
2/22/210.570.5730.4520.4635,286,581.5130,617,892.07
2/21/210.5360.580.5020.576,260,572.337,692,913.06
2/20/210.4630.6030.4580.5368,655,232.7235,403,528.56
2/19/210.4930.5330.4530.4637,939,858.2930,516,192.36
2/18/210.5420.5510.4930.4936,808,238.8132,443,802.94
2/17/210.5450.5570.4940.5426,655,435.7635,646,106.4
2/16/210.5610.5870.5040.5458,720,277.6335,791,596.49
2/15/210.6050.6060.4830.5616,152,780.4336,783,775.94
2/14/210.6550.6770.6030.60511,992,117.1739,638,421.23
2/13/210.5720.660.5720.65511,595,028.0842,816,790.25
2/12/210.5590.6250.5480.57210,235,120.6937,369,250.57
2/11/210.4810.5890.4720.5579,260,526.6436,340,236.76
2/10/210.4380.4960.420.4818,336,522.4631,304,208.85
2/9/210.40.4390.3920.4389,137,453.0428,497,011.08
2/8/210.3970.4040.3790.47,486,948.9426,012,019.9
2/7/210.410.4120.3720.3978,384,091.4125,753,285.22
2/6/210.380.4230.3690.416,420,742.9326,574,594.4
2/5/210.3610.3820.3590.387,594,387.3324,612,441.74
2/4/210.3630.3680.3520.3619,203,388.9823,330,104.3
2/3/210.3530.3660.350.3636,798,795.4923,420,895.81
2/2/210.360.3630.3420.3537,764,775.4822,760,616.58
2/1/210.3680.370.3520.365,063,635.4223,161,898.22
1/31/210.3390.3770.3320.3689,751,416.323,652,173.05
1/30/210.3620.3630.3350.3386,647,142.2721,720,171.88
1/29/210.3310.360.3290.35211,083,283.6822,557,910.8
1/28/210.3150.3260.3030.31811,472,923.96820,335,140.738
1/27/210.330.3340.30.31413,198,914.25820,097,761.808
1/26/210.350.3520.3260.3311,888,000.77721,047,801.099
1/25/210.3540.3670.350.3512,959,790.48322,310,522.92
1/24/210.3540.3570.3460.35413,119,459.86822,556,452.322
1/23/210.3660.3690.350.35412,377,322.78722,492,273.712
1/22/210.3580.3690.3440.36614,014,055.71623,221,906.357
1/21/210.3770.3810.3540.35813,738,625.20122,682,572.431
1/20/210.3710.3830.3550.37713,241,194.98923,874,877.123
1/19/210.3860.3920.3690.37113,626,715.34523,473,576.954
1/18/210.360.3950.3560.38612,716,173.81124,392,516.009
1/17/210.3750.3830.3520.3612,709,983.49222,724,071.405
1/16/210.3710.3890.3610.37513,701,368.47523,597,120.587
1/15/210.3840.390.3490.37214,819,619.60723,364,891.899
1/14/210.3660.3990.360.38415,305,352.30624,145,072.233
1/13/210.3510.3720.3430.36614,306,641.67422,947,353.986
1/12/210.3670.3730.3310.35113,586,236.10822,008,535.342
1/11/210.4070.4070.3420.36717,174,034.06222,946,473.684
1/10/210.4120.4270.3940.40716,959,180.45425,436,233.483
1/9/210.3990.4210.3780.41211,659,180.07225,712,140.648
1/8/210.4040.4250.3810.39916,237,654.2624,843,534.866
1/7/210.3850.440.3840.4047,645,942.49825,155,359.037
1/6/210.3720.3950.3660.38514,112,939.67923,887,804.934
1/5/210.3480.390.3410.37213,262,197.78123,051,009.054
1/4/210.3270.3740.3140.34813,247,001.8821,554,630.385
1/3/210.3390.3430.3160.32712,080,499.44220,258,875.929
1/2/210.3440.3630.320.33910,948,994.43720,916,817.695
1/1/210.2930.3810.290.34411,039,469.76521,236,806.639
12/31/200.2930.2970.2840.2939,233,860.5818,059,924.944
12/30/200.2840.3280.2810.29310,267,321.78118,024,095.954
12/29/200.3520.3680.2680.28311,001,997.49717,411,693.404
12/28/200.3580.3850.3230.35112,707,664.36821,510,369.434
12/27/200.4030.4040.3580.35814,562,701.86221,946,125.055
12/26/200.4410.4420.4020.40315,613,279.72824,679,733.82
12/25/200.4890.5590.4260.44115,711,217.16626,941,586.596
12/24/200.4930.5030.4290.48914,986,035.57429,839,291.224
12/23/200.6850.6850.4620.49326,475,846.62630,056,261.031
12/22/200.7250.7260.630.68523,622,519.77841,650,389.661
12/21/200.8880.8880.6320.72522,568,381.16644,025,611.275
12/20/200.7240.9080.6830.88815,639,714.85853,876,126.753
12/19/200.5750.7370.5680.72419,297,118.04143,865,291.305
12/18/200.5760.6030.5130.57618,271,133.45534,838,217.881
12/17/200.5360.6110.5270.57621,921,076.09834,790,878.047
12/16/200.5220.5930.4930.53518,523,003.79132,296,791.959
12/15/200.450.5480.4360.52215,648,893.72531,444,983.526
12/14/200.3790.450.3570.44910,716,995.72127,029,818.854
12/13/200.360.3870.3470.37910,444,065.66222,779,225.243
12/12/200.3280.390.3190.369,358,105.30221,572,720.8
12/11/200.3070.3410.2930.32810,473,419.80819,652,904.489
12/10/200.2850.3290.2820.3078,501,592.26618,369,159.703
12/9/200.2710.2950.2650.2859,449,430.09717,004,823.492
12/8/200.2790.2830.2690.2719,112,466.87916,142,397.933
12/7/200.2930.2950.2750.2794,104,648.81916,600,762.222
12/6/200.2780.3070.2740.2928,203,920.34617,389,693.283
12/5/200.2680.280.2650.2787,868,849.87216,509,159.614
12/4/200.2830.2830.2550.2677,468,218.11415,857,428.523
12/3/200.2690.2840.260.2838,465,088.21216,744,771.267
12/2/200.2690.2710.2540.2697,679,816.09215,895,130.901
12/1/200.2840.2860.2610.2699,511,986.76915,888,994.012
11/30/200.2790.2880.2710.2848,022,361.82516,733,336