Grin
GRIN
Rank #1841
$0.0400
Updated 9 days ago
Market Cap
$8.59M
24h Volume
$21.22K
Avg Volume (90d)
$25.43K
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 |