Grin (GRIN) historical data and Live price

grin

Grin

GRIN
$ 0.355187 -1.095 % 0.00003271 BTC
MARKET CAP
18.781 M
24H VOLUME
4.674 M
CIRC.SUPPLY
52.875 M
MAX SUPPLY
Rank357
1H -0.29 %
24H -1.09 %
7D -3.79 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/20/200.3590.3620.3520.3584,588,783.05118,938,551.296
9/19/200.3530.360.3510.364,312,697.88218,968,096.849
9/18/200.3560.360.3510.3534,919,351.7518,595,427.564
9/17/200.3630.3670.3460.3565,535,425.22418,733,780.988
9/16/200.3640.3670.360.3635,012,699.51519,077,189.517
9/15/200.3710.3750.3630.3655,087,400.62419,116,747.41
9/14/200.3730.3820.3650.3715,733,159.73319,432,493.238
9/13/200.3920.3980.3680.3736,045,475.32919,507,007.62
9/12/200.3860.3920.3830.3925,376,182.84120,438,511.768
9/11/200.3740.3940.3620.3865,669,906.11220,084,702.239
9/10/200.3750.3850.3690.3745,572,119.81419,427,390.672
9/9/200.370.3780.3670.3744,444,096.08319,425,905.386
9/8/200.3710.3790.3640.375,427,920.38119,159,024.836
9/7/200.3820.3820.3590.3715,529,353.9419,171,016.44
9/6/200.3710.3840.3630.3836,444,282.75419,781,312.574
9/5/200.4060.4120.3610.3727,263,306.16419,165,145.568
9/4/200.3880.4210.3840.4066,845,228.82820,890,646.539
9/3/200.4570.4620.3880.3888,494,067.39519,954,936.586
9/2/200.4880.4940.4390.4587,683,714.27823,496,030.348
9/1/200.5010.5020.4840.4888,946,163.84925,013,322.564
8/31/200.5040.510.4990.5017,825,964.72625,612,921.761
8/30/200.510.510.4960.5047,565,793.49225,738,719.841
8/29/200.5160.5190.5070.515,954,477.36725,976,886.927
8/28/200.5030.520.4990.5176,212,312.90526,308,644.853
8/27/200.5360.5380.4990.5036,960,961.28925,538,046.696
8/26/200.5160.5450.5080.5366,762,871.99227,181,767.109
8/25/200.5540.5580.5050.5178,533,083.56726,149,111.88
8/24/200.5530.5580.5470.5547,804,641.04727,998,925.926
8/23/200.5530.5680.5380.5536,601,845.95727,915,376.061
8/22/200.5550.5560.5310.5537,022,737.16327,836,401.944
8/21/200.5670.5960.5530.5568,441,944.45227,932,023.755
8/20/200.5520.5690.5520.5657,063,298.71628,376,774.472
8/19/200.5950.6020.5510.5528,680,236.92727,634,669.677
8/18/200.6210.6310.5890.5979,002,595.21129,851,628.826
8/17/200.6020.6330.5960.62110,730,456.03730,993,841.376
8/16/200.6080.6160.60.6028,228,185.36730,025,037.496
8/15/200.620.630.6010.6089,973,809.97130,256,809.039
8/14/200.6360.6420.6090.61910,688,059.91230,760,570.771
8/13/200.6480.6620.6010.63511,234,930.45131,492,462.89
8/12/200.6530.6610.5960.64811,845,139.28332,082,063.026
8/11/200.6550.7060.620.65515,461,976.02932,351,837.315
8/10/200.5910.660.5680.65512,578,051.6232,293,996.585
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