Grin
GRIN
Rank #1841
$0.0358
Updated 11 months ago
Market Cap
$7.83M
24h Volume
$20.24K
Avg Volume (1y)
$26.70K
24h High/Low
$0.0367
$0.0327
$0.0327
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0358 | $0.0367 | $0.0327 | $0.0358 | $20.24K | $7.83M |
| Dec 2, 2025 | $0.0318 | $0.0354 | $0.0318 | $0.0351 | $22.18K | $7.26M |
| Dec 1, 2025 | $0.0337 | $0.0340 | $0.0296 | $0.0317 | $20.55K | $6.98M |
| Nov 30, 2025 | $0.0348 | $0.0368 | $0.0337 | $0.0342 | $20.70K | $7.51M |
| Nov 29, 2025 | $0.0362 | $0.0368 | $0.0339 | $0.0348 | $21.50K | $7.68M |
| Nov 28, 2025 | $0.0387 | $0.0390 | $0.0363 | $0.0363 | $16.19K | $8.23M |
| Nov 27, 2025 | $0.0372 | $0.0387 | $0.0372 | $0.0387 | $15.91K | $8.22M |
| Nov 26, 2025 | $0.0383 | $0.0385 | $0.0370 | $0.0372 | $25.41K | $8.14M |
| Nov 25, 2025 | $0.0418 | $0.0418 | $0.0378 | $0.0384 | $55.15K | $8.53M |
| Nov 24, 2025 | $0.0416 | $0.0424 | $0.0396 | $0.0412 | $32.53K | $8.87M |
| Nov 23, 2025 | $0.0404 | $0.0419 | $0.0401 | $0.0414 | $14.62K | $8.87M |
| Nov 22, 2025 | $0.0408 | $0.0408 | $0.0400 | $0.0400 | $24.79K | $8.68M |
| Nov 21, 2025 | $0.0407 | $0.0410 | $0.0397 | $0.0406 | $28.39K | $8.67M |
| Nov 20, 2025 | $0.0414 | $0.0420 | $0.0394 | $0.0401 | $54.08K | $8.82M |
| Nov 19, 2025 | $0.0415 | $0.0430 | $0.0402 | $0.0412 | $42.56K | $8.87M |
| Nov 18, 2025 | $0.0405 | $0.0420 | $0.0382 | $0.0414 | $22.32K | $8.62M |
| Nov 17, 2025 | $0.0437 | $0.0460 | $0.0402 | $0.0405 | $20.06K | $9.03M |
| Nov 16, 2025 | $0.0430 | $0.0441 | $0.0420 | $0.0430 | $18.89K | $9.24M |
| Nov 15, 2025 | $0.0402 | $0.0430 | $0.0401 | $0.0429 | $32.32K | $9.03M |
| Nov 14, 2025 | $0.0391 | $0.0409 | $0.0373 | $0.0401 | $25.70K | $8.44M |