Grin (GRIN) historical data and Live price

grin

Grin

GRIN
$ 0.035713 -0.605 % 0.00000053 BTC
MARKET CAP
3.507 M
24H VOLUME
175.282 k
CIRC.SUPPLY
98.213 M
MAX SUPPLY
Rank1,498
1H 10.65 %
24H -0.61 %
7D -10.76 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.0420.0440.0330.037177,144.143,594,225
5/21/240.040.0470.0340.042219,725.644,171,046.34
5/20/240.0440.0440.0350.04165,793.593,962,785.02
5/19/240.0460.0460.0420.044141,707.124,294,093.81
5/18/240.0410.0460.0390.044129,545.854,351,241.11
5/17/240.0460.0480.0380.041171,519.273,988,151.47
5/16/240.0480.0480.0380.046146,878.674,505,870.48
5/15/240.0480.050.0380.048170,636.934,686,841.79
5/14/240.0480.0480.0390.048138,664.494,734,960.46
5/13/240.0490.0510.0460.048172,846.764,720,110.6
5/12/240.0470.0510.0410.049128,360.84,855,679.7
5/11/240.0410.0470.0390.047134,050.084,595,574.49
5/10/240.0460.0490.0410.041147,339.574,041,009.22
5/5/240.0450.0510.0420.044152,531.94,337,306.75
5/4/240.0430.050.0410.045156,660.014,382,281.94
5/3/240.0470.050.040.043175,725.384,207,149.12
5/2/240.0470.0480.0380.047170,891.084,649,872.77
5/1/240.0460.0490.0420.047203,586.734,619,865.02
4/30/240.0440.050.0440.046178,493.724,522,576.76
4/29/240.0460.0510.0430.044143,617.34,354,313.18
4/28/240.0460.0530.0450.046121,107.854,564,878.28
4/27/240.0510.0530.0450.046142,838.354,554,149.64
4/26/240.050.0510.0450.051151,086.494,991,285.55
4/25/240.0470.0530.0440.05170,474.524,945,609.16
4/24/240.0510.0520.0470.047179,420.194,649,375.38
4/23/240.0510.0540.0470.051167,507.514,995,207.58
4/22/240.0520.0550.0460.051172,253.154,997,703.99
4/21/240.0520.0550.0460.052148,737.595,059,502.29
4/20/240.0550.0580.0450.052156,469.55,091,439.38
4/19/240.0490.0570.0410.055190,645.65,379,108.18
4/18/240.0470.0530.0440.049159,580.724,783,880.12
4/17/240.0510.0510.0430.047158,777.034,606,986.85
4/16/240.0460.0520.040.051171,408.835,030,467.2
4/15/240.0470.0560.0420.046203,167.724,538,132.01
4/14/240.050.0540.0430.047248,913.694,649,809.18
4/13/240.0560.0580.0440.05329,302.84,947,357.2
4/12/240.060.060.0520.056310,938.165,544,865.33
4/11/240.0650.0660.0590.06161,532.735,873,168.41
4/10/240.0650.0690.060.066202,376.176,434,950.23
4/9/240.060.0670.0590.065215,583.856,373,813.1
4/8/240.060.0620.0560.06201,644.935,855,446.79
4/7/240.060.0610.0580.06150,424.255,884,821.93
4/6/240.0590.060.0580.06146,892.175,891,589.67
4/5/240.060.0610.0570.059164,418.965,781,882.01
4/4/240.0590.0620.0570.06170,004.075,933,095.25
4/3/240.0590.0620.0570.059188,347.65,753,406.35
4/2/240.0620.0630.0570.059225,039.135,833,293.53
4/1/240.060.0650.0570.062192,202.886,046,642.73
3/31/240.0620.0650.0560.06137,547.025,896,918.36
3/30/240.0640.0640.0570.062149,076.616,062,879.08
3/29/240.0590.0670.0560.064188,389.146,280,213.3
3/28/240.0610.0630.0560.059188,901.275,777,348.67
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