Grin
GRIN
Rank #1841
$0.0400
Updated 9 days ago
Market Cap
$8.59M
24h Volume
$21.22K
Avg Volume (6m)
$67.66K
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 |
| Oct 20, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $25.47K | $7.86M |
| Oct 19, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $24.61K | $7.98M |
| Oct 18, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $30.92K | $8.25M |
| Oct 17, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $23.28K | $7.86M |
| Oct 16, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $19.14K | $8.24M |
| Oct 15, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $18.89K | $8.52M |
| Oct 14, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $18.22K | $8.94M |
| Oct 13, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $31.84K | $8.65M |
| Oct 12, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $26.28K | $8.62M |
| Oct 11, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $94.48K | $8.56M |
| Oct 10, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $30.63K | $9.47M |
| Oct 9, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $29.83K | $9.41M |
| Oct 8, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $30.47K | $8.90M |
| Oct 7, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $57.45K | $9.02M |
| Oct 6, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $39.89K | $9.20M |
| Oct 5, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $17.28K | $6.12M |
| Oct 4, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $20.28K | $6.20M |
| Oct 3, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $20.38K | $6.97M |
| Oct 2, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $26.77K | $7.18M |
| Oct 1, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $22.55K | $5.50M |
| Sep 30, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $19.34K | $5.85M |
| Sep 29, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $15.16K | $4.99M |
| Sep 28, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $20.65K | $5.00M |
| Sep 27, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $22.21K | $4.89M |
| Sep 26, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $17.41K | $5.28M |
| Sep 25, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $19.42K | $5.65M |
| Sep 24, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $19.54K | $6.43M |
| Sep 23, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $26.75K | $6.97M |
| Sep 22, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $21.89K | $7.32M |
| Sep 21, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $27.65K | $7.35M |
| Sep 20, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $22.79K | $7.32M |
| Sep 19, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $22.81K | $7.44M |
| Sep 18, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $21.53K | $7.44M |
| Sep 17, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $23.83K | $7.29M |
| Sep 16, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $23.33K | $7.88M |
| Sep 15, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $19.57K | $7.81M |
| Sep 14, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $19.37K | $8.08M |
| Sep 13, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $19.29K | $7.60M |
| Sep 12, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $21.06K | $7.61M |
| Sep 11, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $24.67K | $7.65M |
| Sep 10, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $19.35K | $7.16M |
| Sep 9, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $23.54K | $7.14M |
| Sep 8, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $19.43K | $7.66M |
| Sep 7, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $19.15K | $7.69M |
| Sep 6, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $19.65K | $7.70M |
| Sep 5, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $17.37K | $7.35M |
| Sep 4, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $22.82K | $7.61M |
| Sep 3, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $19.72K | $8.17M |
| Sep 2, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $20.75K | $8.08M |
| Sep 1, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $18.12K | $8.51M |
| Aug 31, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $19.79K | $8.66M |
| Aug 30, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $17.33K | $8.40M |
| Aug 29, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $20.02K | $7.91M |
| Aug 28, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $22.74K | $7.88M |
| Aug 27, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $26.66K | $7.76M |
| Aug 26, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $27.85K | $8.17M |
| Aug 25, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $27.22K | $8.02M |
| Aug 24, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $25.30K | $8.36M |
| Aug 23, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $42.66K | $7.96M |
| Aug 22, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $24.91K | $8.12M |
| Aug 21, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $23.37K | $8.27M |
| Aug 20, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $24.26K | $8.35M |
| Aug 19, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $26.87K | $8.73M |
| Aug 18, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $22.25K | $8.80M |
| Aug 17, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $14.05K | $9.03M |
| Aug 16, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $11.37K | $9.33M |
| Aug 15, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $16.46K | $9.32M |
| Aug 14, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $27.78K | $9.75M |
| Aug 13, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $25.71K | $9.72M |
| Aug 12, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $29.18K | $9.32M |
| Aug 11, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $21.58K | $10.31M |
| Aug 10, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $20.68K | $10.43M |
| Aug 9, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $18.53K | $10.21M |
| Aug 8, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $42.75K | $10.55M |
| Aug 7, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $99.58K | $10.46M |
| Aug 6, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $108.29K | $10.06M |
| Aug 5, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $108.40K | $10.56M |
| Aug 4, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $95.87K | $10.72M |
| Aug 3, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $97.57K | $11.03M |
| Aug 2, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $111.60K | $11.17M |
| Aug 1, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $86.10K | $11.25M |
| Jul 31, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $97.59K | $11.49M |
| Jul 30, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $127.60K | $11.38M |
| Jul 29, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $112.28K | $11.94M |
| Jul 28, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $85.53K | $11.55M |
| Jul 27, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $88.50K | $11.57M |
| Jul 26, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $95.11K | $11.91M |
| Jul 25, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $88.77K | $11.56M |
| Jul 24, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $112.45K | $11.23M |
| Jul 23, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $107.34K | $11.22M |
| Jul 22, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $95.11K | $11.28M |
| Jul 21, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $101.68K | $11.66M |
| Jul 20, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $109.10K | $11.87M |
| Jul 19, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $110.14K | $11.33M |
| Jul 18, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $139.65K | $11.06M |
| Jul 17, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $140.31K | $11.49M |
| Jul 16, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $104.17K | $13.13M |
| Jul 15, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $133.57K | $13.71M |
| Jul 14, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $260.25K | $13.73M |
| Jul 13, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $277.65K | $11.88M |
| Jul 12, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $179.87K | $11.60M |
| Jul 11, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $99.74K | $10.22M |
| Jul 10, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $98.98K | $10.14M |
| Jul 9, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $98.44K | $10.13M |
| Jul 8, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $188.71K | $10.22M |
| Jul 7, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $96.89K | $8.88M |
| Jul 6, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $110.06K | $9.01M |
| Jul 5, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $114.74K | $7.92M |
| Jul 4, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $103.77K | $9.80M |
| Jul 3, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $81.22K | $9.93M |
| Jul 2, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $99.20K | $10.26M |
| Jul 1, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $99.00K | $10.33M |
| Jun 30, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $141.85K | $10.63M |
| Jun 29, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $142.22K | $9.87M |
| Jun 28, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $109.33K | $9.07M |
| Jun 27, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $84.48K | $8.33M |
| Jun 26, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $117.83K | $8.71M |
| Jun 25, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $159.81K | $9.37M |
| Jun 24, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $276.30K | $9.16M |
| Jun 23, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $156.52K | $7.79M |
| Jun 22, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $95.86K | $6.83M |
| Jun 21, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $186.95K | $7.48M |
| Jun 20, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $212.35K | $7.03M |
| Jun 19, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $214.83K | $7.16M |
| Jun 18, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $180.90K | $7.43M |
| Jun 17, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $217.36K | $6.39M |
| Jun 16, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $129.31K | $4.85M |
| Jun 15, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $118.37K | $4.30M |
| Jun 14, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $145.92K | $4.70M |
| Jun 13, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $122.67K | $3.88M |
| Jun 12, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $113.44K | $4.37M |
| Jun 11, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $120.53K | $4.22M |
| Jun 10, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $118.77K | $4.05M |
| Jun 9, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $115.08K | $3.70M |
| Jun 8, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $108.37K | $3.64M |
| Jun 7, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $113.19K | $3.46M |
| Jun 6, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $102.37K | $3.30M |
| Jun 5, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $104.02K | $3.57M |
| Jun 4, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $108.41K | $3.42M |
| Jun 3, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $102.18K | $3.46M |
| Jun 2, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $107.54K | $3.55M |
| Jun 1, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $103.13K | $3.80M |
| May 31, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $101.91K | $3.76M |
| May 30, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $116.83K | $3.83M |
| May 29, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $97.24K | $3.40M |
| May 28, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $98.12K | $3.59M |
| May 27, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $109.69K | $3.56M |
| May 26, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $117.52K | $3.40M |
| May 25, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $69.20K | $3.15M |
| May 24, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $79.01K | $3.13M |
| May 23, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $30.04K | $3.18M |
| May 22, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $28.45K | $3.05M |
| May 21, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $29.56K | $3.18M |
| May 20, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $25.69K | $3.11M |