Grin (GRIN) historical data and Live price

grin

Grin

GRIN
$ 0.05798 -1.36 % 0.00000082 BTC
MARKET CAP
5.694 M
24H VOLUME
186.617 k
CIRC.SUPPLY
98.213 M
MAX SUPPLY
Rank1,298
1H 0.88 %
24H -1.36 %
7D -11.46 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0630.0650.0580.061255,820.85,980,468.41
3/26/240.0620.0660.0570.063270,424.096,208,187.72
3/25/240.0590.0660.0580.062238,806.146,071,328.02
3/24/240.0610.0660.0550.059171,369.865,842,627.42
3/23/240.0590.0640.0570.061179,536.15,977,068.91
3/22/240.0650.0660.0570.059208,348.855,752,072.32
3/21/240.0670.0670.0570.065215,925.916,407,452.48
3/20/240.0630.0680.0550.067271,851.566,545,485.04
3/19/240.0650.0680.0550.063310,583.286,150,125.17
3/18/240.0680.0730.0610.065271,479.136,371,648.66
3/17/240.0650.0770.0570.068256,603.296,668,733.14
3/16/240.060.0750.0590.065343,104.866,428,485.82
3/15/240.0670.0740.0560.06402,089.525,941,655.71
3/14/240.0750.0820.0610.067501,004.626,562,995.86
3/13/240.0780.0840.070.075364,578.257,365,258.19
3/12/240.0770.0870.0760.078297,148.527,643,914.62
3/11/240.0780.0950.0720.077376,658.167,525,537.69
3/10/240.0840.1930.0710.078427,893.517,684,434.61
3/9/240.0730.0890.070.084269,996.088,233,132.71
3/8/240.0720.0760.0650.073292,152.477,159,925.61
3/7/240.0660.0760.0620.072291,597.257,059,807.8
3/6/240.0680.0770.0620.066342,042.486,488,964.63
3/5/240.0680.080.0650.0681,295,868.746,662,324.3
3/4/240.0650.0790.0640.0681,409,013.466,675,426.16
3/3/240.0740.0750.0640.0731,088,398.167,132,991.63
3/2/240.0660.0760.0640.074856,958.897,294,566.22
3/1/240.0620.0770.0620.066616,534.656,474,808.83
2/29/240.0620.0730.0580.062873,442.366,130,541.06
2/28/240.0560.0730.0560.0731,054,093.837,199,049.38
2/27/240.0670.0720.0530.056660,1515,548,079.57
2/26/240.0560.0680.0510.067560,350.136,627,992.58
2/25/240.0630.070.0550.056321,403.525,521,433.12
2/24/240.0650.0710.0610.063422,397.026,144,383.92
2/23/240.0670.0690.0610.065529,137.36,383,943.68
2/22/240.0660.0720.0560.0671,139,415.826,540,363.01
2/21/240.0650.0690.0560.0661,193,529.526,508,726.72
2/20/240.0750.0750.0620.0651,449,107.296,414,722.4
2/19/240.0740.0750.0590.0751,360,938.37,341,996.83
2/18/240.0730.0750.060.0741,144,835.057,264,256
2/17/240.0730.0760.0690.0731,129,034.827,147,815.65
2/16/240.0680.0740.0650.0731,181,313.657,173,109.15
2/15/240.0710.0750.0610.0681,354,022.866,676,117.04
2/14/240.0760.0790.0640.0711,405,407.316,949,006.98
2/13/240.0760.0830.070.0761,307,216.457,416,409.01
2/12/240.0790.0840.0740.0761,286,538.047,416,552.46
2/11/240.0840.0840.0780.0791,229,951.867,710,022.8
2/10/240.0810.0850.0810.0841,197,273.638,204,622.18
2/9/240.0850.0870.080.0811,407,414.077,918,509.99
2/8/240.0820.0870.0790.0851,295,305.198,357,405.11
2/7/240.0840.0870.0810.0821,194,392.868,009,746.61
2/6/240.0870.090.0830.0841,265,651.618,202,843.18
2/5/240.0890.0950.0850.0871,303,754.378,526,862.43
2/4/240.0860.0940.0830.0891,169,142.918,706,274.46
2/3/240.0820.0860.0790.0861,095,248.338,446,274.37
2/2/240.0790.0850.0770.0821,186,529.248,097,504.55
2/1/240.0820.0860.0770.0791,191,989.197,711,172.52
1/31/240.0880.0880.070.0821,303,130.428,029,238.25
1/30/240.0870.090.0840.0881,348,400.78,675,323.24
1/29/240.0870.0910.0860.0871,536,813.268,533,539.5
1/28/240.0910.0960.0870.0871,298,623.988,576,440.69
1/27/240.0930.0980.090.0911,321,759.158,978,827.18
1/26/240.0830.0980.0820.0931,382,858.369,165,356.39
1/25/240.0820.0870.080.0831,237,238.148,141,293.48
1/24/240.0770.0840.0750.0821,222,649.818,099,098.59
1/23/240.0840.0840.0740.0771,385,828.327,584,636.75
1/22/240.0810.0910.0770.0841,451,088.468,234,149.76
1/21/240.0780.0810.0710.0811,121,540.777,981,772.04
1/20/240.0730.080.0710.0781,075,507.157,690,678.97
1/19/240.0730.0780.070.0731,273,885.457,192,057.01
1/18/240.0820.0830.0730.0731,379,428.697,157,310.42
1/17/240.0840.0840.0790.0821,240,462.98,076,892.07
1/16/240.0790.0850.0770.0841,315,384.788,277,858.97
1/15/240.0810.0830.0780.0791,237,193.117,720,880.49
1/14/240.0810.0850.0790.0811,232,895.257,974,245.72
1/13/240.0840.0850.0790.0811,231,024.397,961,353.8
1/12/240.0920.0930.0790.0841,504,694.898,257,415.01
1/11/240.0910.0950.0870.0921,686,663.89,071,300.87
1/10/240.0920.0940.0910.0911,620,079.488,984,084.37
1/9/240.0940.0970.0910.0921,535,750.769,034,358.22
1/8/240.0970.0980.0870.0941,683,365.769,258,212.16
1/7/240.10.1030.0960.0971,371,591.269,511,799.25
1/6/240.0950.1080.0910.0991,539,722.579,772,122.73
1/5/240.0920.1010.0840.0951,616,011.569,311,937.49
1/4/240.0870.0930.0820.0921,530,525.659,018,397.77
1/3/240.0840.0930.0810.0871,880,872.548,534,773.54
1/2/240.0840.0860.0830.0841,479,600.618,231,257.14
1/1/240.0760.0880.0750.0831,400,957.768,198,615.04
12/31/230.0790.0980.0690.0761,590,913.827,467,007.11
12/30/230.0530.080.0530.0791,184,270.737,785,927.79
12/29/230.0550.0590.0510.0531,413,798.075,215,837.11