Grin (GRIN) historical data and Live price

Grin

GRIN

$ 0.028187 -2.776 %

0.00000042 BTC

MARKET CAP
2.768 M

24H VOLUME
98.87 k

CIRC.SUPPLY
98.213 M

MAX SUPPLY

GRIN

USD

Rank1,466

1H -0.06 %

24H -2.78 %

7D 4.26 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.029	0.031	0.027	0.029	107,156.02	2,804,016.95
7/25/24	0.032	0.033	0.027	0.029	120,867.86	2,816,399.39
7/24/24	0.032	0.034	0.028	0.032	140,673.4	3,152,120.58
7/23/24	0.033	0.033	0.028	0.032	123,436.68	3,187,154.36
7/22/24	0.034	0.034	0.028	0.033	11,596,281.61	3,241,394.22
7/21/24	0.032	0.036	0.028	0.034	518,335.69	3,298,625.27
7/20/24	0.027	0.032	0.026	0.032	142,795.41	3,157,710.58
7/19/24	0.03	0.031	0.025	0.027	136,878.75	2,648,496.86
7/18/24	0.028	0.031	0.025	0.03	159,585.34	2,973,996.45
7/17/24	0.032	0.032	0.026	0.028	152,500.38	2,701,257.1
7/16/24	0.033	0.034	0.026	0.032	179,769.33	3,106,111.55
7/15/24	0.03	0.033	0.025	0.033	173,593.47	3,210,479.99
7/14/24	0.029	0.029	0.025	0.027	139,061.71	2,629,272.4
7/13/24	0.028	0.03	0.025	0.029	162,284.66	2,827,295.97
7/12/24	0.028	0.028	0.024	0.028	147,379.28	2,743,411.63
7/11/24	0.028	0.029	0.024	0.028	137,231.03	2,719,072.79
7/10/24	0.027	0.028	0.024	0.028	137,932.91	2,783,066.57
7/9/24	0.027	0.028	0.023	0.027	153,961.57	2,637,510.39
7/8/24	0.026	0.028	0.023	0.027	175,148.18	2,676,543.77
7/7/24	0.025	0.028	0.023	0.026	158,650.32	2,535,692.81
7/6/24	0.026	0.028	0.022	0.025	198,151.96	2,434,231.72
7/5/24	0.03	0.031	0.022	0.026	261,492.78	2,602,478.6
7/4/24	0.027	0.03	0.026	0.03	166,811.68	2,907,595.24
7/3/24	0.029	0.03	0.027	0.027	155,119.05	2,698,146.02
7/2/24	0.029	0.031	0.028	0.029	158,509.03	2,874,114.66
7/1/24	0.029	0.031	0.028	0.029	145,182.27	2,892,829.25
6/30/24	0.028	0.031	0.026	0.029	137,000.02	2,845,955.73
6/29/24	0.03	0.032	0.025	0.028	123,659.57	2,720,881.82
6/28/24	0.029	0.032	0.029	0.03	145,631.94	2,929,212.34
6/27/24	0.03	0.031	0.026	0.029	161,723.1	2,875,689.98
6/26/24	0.03	0.032	0.027	0.03	127,450.74	2,916,792.46
6/25/24	0.027	0.032	0.026	0.03	138,054.08	2,979,728.46
6/24/24	0.03	0.032	0.026	0.027	152,227.52	2,694,794.64
6/23/24	0.032	0.032	0.03	0.03	118,997.46	2,908,007.37
6/22/24	0.033	0.033	0.031	0.032	118,370.41	3,165,097.72
6/21/24	0.032	0.033	0.031	0.033	119,827.32	3,230,779.36
6/20/24	0.032	0.034	0.032	0.032	117,232.96	3,113,760.6
6/19/24	0.031	0.035	0.031	0.032	139,093.9	3,180,060.68
6/18/24	0.032	0.034	0.031	0.031	200,695.95	3,071,660.23
6/17/24	0.032	0.034	0.032	0.032	136,650.65	3,155,748.33
6/16/24	0.033	0.035	0.032	0.032	119,601.23	3,178,196.28
6/15/24	0.033	0.035	0.032	0.033	116,444.33	3,233,625.84
6/14/24	0.032	0.036	0.032	0.033	162,374.17	3,247,746.99
6/13/24	0.033	0.036	0.032	0.032	157,555.93	3,166,493.59
6/12/24	0.033	0.035	0.032	0.033	184,726.2	3,237,797.61
6/11/24	0.034	0.035	0.031	0.033	178,386.36	3,251,693.36
6/10/24	0.03	0.034	0.03	0.034	129,497.58	3,317,494.76
6/9/24	0.036	0.036	0.03	0.03	135,920.9	2,974,217.36
6/8/24	0.036	0.037	0.033	0.036	150,566.99	3,526,073.21
6/7/24	0.034	0.037	0.034	0.036	185,565.96	3,507,572.34
6/6/24	0.035	0.037	0.034	0.034	132,112.24	3,321,393.89
6/5/24	0.035	0.036	0.033	0.035	132,463.72	3,436,368.92
6/4/24	0.034	0.036	0.033	0.035	120,187.76	3,443,874.97
6/3/24	0.033	0.035	0.032	0.034	141,957.46	3,372,796.97
6/2/24	0.037	0.039	0.032	0.033	118,502.16	3,203,165.78
6/1/24	0.037	0.039	0.036	0.037	111,644.82	3,651,876.48
5/31/24	0.039	0.04	0.036	0.037	148,104.64	3,593,797.82
5/30/24	0.038	0.04	0.036	0.039	149,568.39	3,869,808.42
5/29/24	0.04	0.041	0.037	0.038	155,365.45	3,715,964.03
5/28/24	0.04	0.042	0.034	0.04	184,557.32	3,922,759.59
5/27/24	0.041	0.043	0.036	0.04	152,749.28	3,903,544.88
5/26/24	0.039	0.044	0.034	0.041	142,736.98	4,064,210.55
5/25/24	0.038	0.043	0.036	0.039	129,909.46	3,799,803.35
5/24/24	0.037	0.039	0.032	0.038	158,929.39	3,766,897.99
5/23/24	0.037	0.039	0.032	0.037	182,171.45	3,610,242.66
5/22/24	0.042	0.044	0.033	0.037	177,144.14	3,594,225
5/21/24	0.04	0.047	0.034	0.042	219,725.64	4,171,046.34
5/20/24	0.044	0.044	0.035	0.04	165,793.59	3,962,785.02
5/19/24	0.046	0.046	0.042	0.044	141,707.12	4,294,093.81
5/18/24	0.041	0.046	0.039	0.044	129,545.85	4,351,241.11
5/17/24	0.046	0.048	0.038	0.041	171,519.27	3,988,151.47
5/16/24	0.048	0.048	0.038	0.046	146,878.67	4,505,870.48
5/15/24	0.048	0.05	0.038	0.048	170,636.93	4,686,841.79
5/14/24	0.048	0.048	0.039	0.048	138,664.49	4,734,960.46
5/13/24	0.049	0.051	0.046	0.048	172,846.76	4,720,110.6
5/12/24	0.047	0.051	0.041	0.049	128,360.8	4,855,679.7
5/11/24	0.041	0.047	0.039	0.047	134,050.08	4,595,574.49
5/10/24	0.046	0.049	0.041	0.041	147,339.57	4,041,009.22
5/5/24	0.045	0.051	0.042	0.044	152,531.9	4,337,306.75
5/4/24	0.043	0.05	0.041	0.045	156,660.01	4,382,281.94
5/3/24	0.047	0.05	0.04	0.043	175,725.38	4,207,149.12
5/2/24	0.047	0.048	0.038	0.047	170,891.08	4,649,872.77
5/1/24	0.046	0.049	0.042	0.047	203,586.73	4,619,865.02
4/30/24	0.044	0.05	0.044	0.046	178,493.72	4,522,576.76
4/29/24	0.046	0.051	0.043	0.044	143,617.3	4,354,313.18
4/28/24	0.046	0.053	0.045	0.046	121,107.85	4,564,878.28
4/27/24	0.051	0.053	0.045	0.046	142,838.35	4,554,149.64
4/26/24	0.05	0.051	0.045	0.051	151,086.49	4,991,285.55
4/25/24	0.047	0.053	0.044	0.05	170,474.52	4,945,609.16
4/24/24	0.051	0.052	0.047	0.047	179,420.19	4,649,375.38

Similar Coins