Grin
GRIN
Rank #1841
$0.0400
Updated 9 days ago
Market Cap
$8.59M
24h Volume
$21.22K
Avg Volume (30d)
$26.99K
24h High/Low
$0.0412
$0.0393
$0.0393
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 |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0400 | $0.0412 | $0.0393 | $0.0400 | $21.22K | $8.59M |
| Nov 10, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $17.03K | $8.74M |
| Nov 9, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $47.90K | $9.00M |
| Nov 8, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $25.85K | $8.74M |
| Nov 7, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $24.91K | $8.96M |
| Nov 6, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $25.79K | $9.57M |
| Nov 5, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $35.61K | $8.43M |
| Nov 4, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $20.81K | $8.46M |
| Nov 3, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $21.84K | $8.61M |
| Nov 2, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $48.28K | $8.60M |
| Nov 1, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $12.18K | $8.32M |
| Oct 31, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $18.64K | $8.31M |
| Oct 30, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $36.83K | $9.36M |
| Oct 29, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $47.52K | $9.70M |
| Oct 28, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $43.09K | $9.64M |
| Oct 27, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $21.60K | $7.71M |
| Oct 26, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $28.54K | $7.92M |
| Oct 25, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $21.64K | $7.89M |
| Oct 24, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $18.73K | $7.82M |
| Oct 23, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $17.41K | $7.82M |
| Oct 22, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $19.32K | $8.39M |
| Oct 21, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $19.12K | $7.99M |