Grass
GRASS
Rank #383
$0.3055
Updated 25 days ago
Market Cap
$133.20M
24h Volume
$44.11M
Avg Volume (6m)
$38.78M
24h High/Low
$0.3355
$0.3001
$0.3001
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Polychain Capital Portfolio
Binance Alpha Spotlight
Artificial Intelligence (AI)
DePIN
Chains
Solana
Grass7B4RdKfBCjTK...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3055 | $0.3355 | $0.3001 | $0.3055 | $44.11M | $133.20M |
| Dec 2, 2025 | $0.3125 | $0.3346 | $0.2999 | $0.3143 | $41.60M | $135.37M |
| Dec 1, 2025 | $0.3143 | $0.3143 | $0.2926 | $0.3127 | $35.36M | $132.44M |
| Nov 30, 2025 | $0.3335 | $0.3347 | $0.3200 | $0.3200 | $23.31M | $141.94M |
| Nov 29, 2025 | $0.3310 | $0.3344 | $0.3141 | $0.3344 | $26.58M | $141.16M |
| Nov 28, 2025 | $0.3353 | $0.3404 | $0.3264 | $0.3320 | $31.70M | $146.71M |
| Nov 27, 2025 | $0.3467 | $0.3476 | $0.3291 | $0.3361 | $45.74M | $152.09M |
| Nov 26, 2025 | $0.3837 | $0.3837 | $0.3348 | $0.3503 | $42.32M | $158.89M |
| Nov 25, 2025 | $0.3836 | $0.3944 | $0.3727 | $0.3778 | $50.39M | $171.39M |
| Nov 24, 2025 | $0.3650 | $0.3985 | $0.3557 | $0.3866 | $31.49M | $164.76M |
| Nov 23, 2025 | $0.3772 | $0.3891 | $0.3644 | $0.3734 | $36.77M | $168.27M |
| Nov 22, 2025 | $0.3607 | $0.4026 | $0.3283 | $0.3857 | $68.69M | $163.48M |
| Nov 21, 2025 | $0.5250 | $0.5250 | $0.3549 | $0.3549 | $187.94M | $197.72M |
| Nov 20, 2025 | $0.3895 | $0.6334 | $0.3851 | $0.5423 | $151.36M | $231.68M |
| Nov 19, 2025 | $0.3425 | $0.3800 | $0.3300 | $0.3800 | $50.13M | $153.62M |
| Nov 18, 2025 | $0.2721 | $0.3514 | $0.2721 | $0.3456 | $42.73M | $137.00M |
| Nov 17, 2025 | $0.2825 | $0.2966 | $0.2693 | $0.2730 | $26.81M | $126.39M |
| Nov 16, 2025 | $0.2817 | $0.2864 | $0.2671 | $0.2745 | $17.50M | $124.03M |
| Nov 15, 2025 | $0.2832 | $0.2947 | $0.2797 | $0.2818 | $28.13M | $128.68M |
| Nov 14, 2025 | $0.2975 | $0.2975 | $0.2821 | $0.2861 | $35.76M | $129.13M |
| Nov 13, 2025 | $0.3074 | $0.3231 | $0.2895 | $0.2935 | $23.57M | $137.72M |
| Nov 12, 2025 | $0.3173 | $0.3287 | $0.3049 | $0.3130 | $18.85M | $141.60M |
| Nov 11, 2025 | $0.3298 | $0.3606 | $0.3207 | $0.3298 | $19.96M | $147.04M |
| Nov 10, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $20.18M | $166.19M |
| Nov 9, 2025 | $0.3697 | $0.3697 | $0.3697 | $0.3697 | $17.95M | $164.75M |
| Nov 8, 2025 | $0.3697 | $0.3697 | $0.3697 | $0.3697 | $36.33M | $165.55M |
| Nov 7, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $13.03M | $132.44M |
| Nov 6, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $34.07M | $145.81M |
| Nov 5, 2025 | $0.2923 | $0.2923 | $0.2923 | $0.2923 | $39.82M | $130.16M |
| Nov 4, 2025 | $0.2878 | $0.2878 | $0.2878 | $0.2878 | $29.42M | $127.90M |
| Nov 3, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $15.59M | $155.60M |
| Nov 2, 2025 | $0.3453 | $0.3453 | $0.3453 | $0.3453 | $13.32M | $153.86M |
| Nov 1, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $22.14M | $146.46M |
| Oct 31, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $27.81M | $149.62M |
| Oct 30, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $26.87M | $165.48M |
| Oct 29, 2025 | $0.3784 | $0.3784 | $0.3784 | $0.3784 | $21.12M | $168.57M |
| Oct 28, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $28.21M | $130.32M |
| Oct 27, 2025 | $0.4426 | $0.4426 | $0.4426 | $0.4426 | $17.89M | $138.68M |
| Oct 26, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $13.62M | $138.59M |
| Oct 25, 2025 | $0.4376 | $0.4376 | $0.4376 | $0.4376 | $21.22M | $137.14M |
| Oct 24, 2025 | $0.4147 | $0.4147 | $0.4147 | $0.4147 | $22.70M | $129.93M |
| Oct 23, 2025 | $0.3985 | $0.3985 | $0.3985 | $0.3985 | $32.09M | $124.71M |
| Oct 22, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $38.37M | $135.33M |
| Oct 21, 2025 | $0.4583 | $0.4583 | $0.4583 | $0.4583 | $28.46M | $143.58M |
| Oct 20, 2025 | $0.4456 | $0.4456 | $0.4456 | $0.4456 | $22.36M | $139.62M |
| Oct 19, 2025 | $0.4420 | $0.4420 | $0.4420 | $0.4420 | $18.39M | $138.65M |
| Oct 18, 2025 | $0.4485 | $0.4485 | $0.4485 | $0.4485 | $43.86M | $140.54M |
| Oct 17, 2025 | $0.4697 | $0.4697 | $0.4697 | $0.4697 | $39.87M | $147.25M |
| Oct 16, 2025 | $0.4907 | $0.4907 | $0.4907 | $0.4907 | $35.69M | $153.88M |
| Oct 15, 2025 | $0.5446 | $0.5446 | $0.5446 | $0.5446 | $48.57M | $170.82M |
| Oct 14, 2025 | $0.6071 | $0.6071 | $0.6071 | $0.6071 | $49.03M | $190.24M |
| Oct 13, 2025 | $0.5509 | $0.5509 | $0.5509 | $0.5509 | $50.13M | $172.55M |
| Oct 12, 2025 | $0.5098 | $0.5098 | $0.5098 | $0.5098 | $63.30M | $159.68M |
| Oct 11, 2025 | $0.5192 | $0.5192 | $0.5192 | $0.5192 | $71.49M | $165.08M |
| Oct 10, 2025 | $0.7811 | $0.7811 | $0.7811 | $0.7811 | $37.70M | $244.59M |
| Oct 9, 2025 | $0.8461 | $0.8461 | $0.8461 | $0.8461 | $35.56M | $265.10M |
| Oct 8, 2025 | $0.8440 | $0.8440 | $0.8440 | $0.8440 | $46.92M | $264.54M |
| Oct 7, 2025 | $0.8810 | $0.8810 | $0.8810 | $0.8810 | $38.29M | $276.13M |
| Oct 6, 2025 | $0.8382 | $0.8382 | $0.8382 | $0.8382 | $36.91M | $262.63M |
| Oct 5, 2025 | $0.8800 | $0.8800 | $0.8800 | $0.8800 | $33.32M | $276.28M |
| Oct 4, 2025 | $0.9006 | $0.9006 | $0.9006 | $0.9006 | $59.94M | $282.68M |
| Oct 3, 2025 | $0.9303 | $0.9303 | $0.9303 | $0.9303 | $55.99M | $291.57M |
| Oct 2, 2025 | $0.7841 | $0.7841 | $0.7841 | $0.7841 | $51.37M | $245.70M |
| Oct 1, 2025 | $0.7699 | $0.7699 | $0.7699 | $0.7699 | $43.97M | $240.28M |
| Sep 30, 2025 | $0.8758 | $0.8758 | $0.8758 | $0.8758 | $76.94M | $274.47M |
| Sep 29, 2025 | $0.9350 | $0.9350 | $0.9350 | $0.9350 | $35.83M | $293.01M |
| Sep 28, 2025 | $0.8946 | $0.8946 | $0.8946 | $0.8946 | $42.84M | $275.02M |
| Sep 27, 2025 | $0.8575 | $0.8575 | $0.8575 | $0.8575 | $42.98M | $262.16M |
| Sep 26, 2025 | $0.7806 | $0.7806 | $0.7806 | $0.7806 | $49.26M | $239.22M |
| Sep 25, 2025 | $0.9004 | $0.9004 | $0.9004 | $0.9004 | $52.88M | $275.81M |
| Sep 24, 2025 | $0.8355 | $0.8355 | $0.8355 | $0.8355 | $56.88M | $256.91M |
| Sep 23, 2025 | $0.7419 | $0.7419 | $0.7419 | $0.7419 | $54.55M | $227.77M |
| Sep 22, 2025 | $0.9271 | $0.9271 | $0.9271 | $0.9271 | $34.74M | $284.83M |
| Sep 21, 2025 | $0.8785 | $0.8785 | $0.8785 | $0.8785 | $26.74M | $269.32M |
| Sep 20, 2025 | $0.8942 | $0.8942 | $0.8942 | $0.8942 | $38.27M | $274.56M |
| Sep 19, 2025 | $0.8955 | $0.8955 | $0.8955 | $0.8955 | $58.85M | $274.95M |
| Sep 18, 2025 | $0.8212 | $0.8212 | $0.8212 | $0.8212 | $39.98M | $252.19M |
| Sep 17, 2025 | $0.8218 | $0.8218 | $0.8218 | $0.8218 | $35.71M | $252.71M |
| Sep 16, 2025 | $0.7649 | $0.7649 | $0.7649 | $0.7649 | $33.18M | $234.69M |
| Sep 15, 2025 | $0.7938 | $0.7938 | $0.7938 | $0.7938 | $24.03M | $243.45M |
| Sep 14, 2025 | $0.8329 | $0.8329 | $0.8329 | $0.8329 | $29.21M | $255.67M |
| Sep 13, 2025 | $0.8381 | $0.8381 | $0.8381 | $0.8381 | $40.83M | $256.20M |
| Sep 12, 2025 | $0.8506 | $0.8506 | $0.8506 | $0.8506 | $53.28M | $261.21M |
| Sep 11, 2025 | $0.7722 | $0.7722 | $0.7722 | $0.7722 | $33.98M | $237.26M |
| Sep 10, 2025 | $0.7995 | $0.7995 | $0.7995 | $0.7995 | $49.96M | $245.95M |
| Sep 9, 2025 | $0.7314 | $0.7314 | $0.7314 | $0.7314 | $27.30M | $224.49M |
| Sep 8, 2025 | $0.7049 | $0.7049 | $0.7049 | $0.7049 | $15.77M | $216.57M |
| Sep 7, 2025 | $0.7053 | $0.7053 | $0.7053 | $0.7053 | $13.58M | $216.71M |
| Sep 6, 2025 | $0.7149 | $0.7149 | $0.7149 | $0.7149 | $31.72M | $219.48M |
| Sep 5, 2025 | $0.6989 | $0.6989 | $0.6989 | $0.6989 | $24.60M | $214.73M |
| Sep 4, 2025 | $0.7405 | $0.7405 | $0.7405 | $0.7405 | $25.02M | $227.50M |
| Sep 3, 2025 | $0.7219 | $0.7219 | $0.7219 | $0.7219 | $29.83M | $221.54M |
| Sep 2, 2025 | $0.7139 | $0.7139 | $0.7139 | $0.7139 | $28.31M | $219.29M |
| Sep 1, 2025 | $0.7636 | $0.7636 | $0.7636 | $0.7636 | $21.57M | $234.39M |
| Aug 31, 2025 | $0.7597 | $0.7597 | $0.7597 | $0.7597 | $21.43M | $233.24M |
| Aug 30, 2025 | $0.7635 | $0.7635 | $0.7635 | $0.7635 | $39.87M | $234.35M |
| Aug 29, 2025 | $0.7744 | $0.7744 | $0.7744 | $0.7744 | $27.89M | $237.57M |
| Aug 28, 2025 | $0.7609 | $0.7609 | $0.7609 | $0.7609 | $33.40M | $228.78M |
| Aug 27, 2025 | $0.7692 | $0.7692 | $0.7692 | $0.7692 | $42.03M | $231.46M |
| Aug 26, 2025 | $0.7080 | $0.7080 | $0.7080 | $0.7080 | $45.07M | $213.46M |
| Aug 25, 2025 | $0.7820 | $0.7820 | $0.7820 | $0.7820 | $42.58M | $235.70M |
| Aug 24, 2025 | $0.8115 | $0.8115 | $0.8115 | $0.8115 | $39.14M | $244.21M |
| Aug 23, 2025 | $0.8359 | $0.8359 | $0.8359 | $0.8359 | $60.85M | $251.54M |
| Aug 22, 2025 | $0.8214 | $0.8214 | $0.8214 | $0.8214 | $48.41M | $246.82M |
| Aug 21, 2025 | $0.7946 | $0.7946 | $0.7946 | $0.7946 | $67.34M | $238.83M |
| Aug 20, 2025 | $0.7224 | $0.7224 | $0.7224 | $0.7224 | $48.41M | $217.66M |
| Aug 19, 2025 | $0.7184 | $0.7184 | $0.7184 | $0.7184 | $43.51M | $215.51M |
| Aug 18, 2025 | $0.7685 | $0.7685 | $0.7685 | $0.7685 | $18.82M | $231.15M |
| Aug 17, 2025 | $0.7606 | $0.7606 | $0.7606 | $0.7606 | $22.08M | $228.72M |
| Aug 16, 2025 | $0.7554 | $0.7554 | $0.7554 | $0.7554 | $36.59M | $227.29M |
| Aug 15, 2025 | $0.7143 | $0.7143 | $0.7143 | $0.7143 | $52.28M | $215.60M |
| Aug 14, 2025 | $0.8049 | $0.8049 | $0.8049 | $0.8049 | $47.58M | $242.27M |
| Aug 13, 2025 | $0.8043 | $0.8043 | $0.8043 | $0.8043 | $39.73M | $241.97M |
| Aug 12, 2025 | $0.7646 | $0.7646 | $0.7646 | $0.7646 | $33.69M | $230.00M |
| Aug 11, 2025 | $0.8370 | $0.8370 | $0.8370 | $0.8370 | $27.79M | $251.27M |
| Aug 10, 2025 | $0.8481 | $0.8481 | $0.8481 | $0.8481 | $45.16M | $254.91M |
| Aug 9, 2025 | $0.7457 | $0.7457 | $0.7457 | $0.7457 | $28.62M | $224.13M |
| Aug 8, 2025 | $0.7290 | $0.7290 | $0.7290 | $0.7290 | $24.35M | $219.30M |
| Aug 7, 2025 | $0.6740 | $0.6740 | $0.6740 | $0.6740 | $18.00M | $202.68M |
| Aug 6, 2025 | $0.6713 | $0.6713 | $0.6713 | $0.6713 | $24.46M | $201.88M |
| Aug 5, 2025 | $0.6758 | $0.6758 | $0.6758 | $0.6758 | $21.08M | $203.29M |
| Aug 4, 2025 | $0.6712 | $0.6712 | $0.6712 | $0.6712 | $15.04M | $201.88M |
| Aug 3, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $25.62M | $199.78M |
| Aug 2, 2025 | $0.6897 | $0.6897 | $0.6897 | $0.6897 | $44.32M | $207.16M |
| Aug 1, 2025 | $0.7230 | $0.7230 | $0.7230 | $0.7230 | $26.95M | $217.63M |
| Jul 31, 2025 | $0.8009 | $0.8009 | $0.8009 | $0.8009 | $36.53M | $241.17M |
| Jul 30, 2025 | $0.8248 | $0.8248 | $0.8248 | $0.8248 | $29.99M | $247.81M |
| Jul 29, 2025 | $0.8354 | $0.8354 | $0.8354 | $0.8354 | $30.44M | $252.08M |
| Jul 28, 2025 | $0.9511 | $0.9511 | $0.9511 | $0.9511 | $23.83M | $279.20M |
| Jul 27, 2025 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | $19.84M | $271.05M |
| Jul 26, 2025 | $0.9572 | $0.9572 | $0.9572 | $0.9572 | $42.70M | $282.03M |
| Jul 25, 2025 | $0.9040 | $0.9040 | $0.9040 | $0.9040 | $36.09M | $266.00M |
| Jul 24, 2025 | $0.9752 | $0.9752 | $0.9752 | $0.9752 | $42.64M | $287.03M |
| Jul 23, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $42.80M | $334.17M |
| Jul 22, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $46.89M | $339.78M |
| Jul 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $37.80M | $336.28M |
| Jul 20, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $21.15M | $312.85M |
| Jul 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $49.86M | $314.18M |
| Jul 18, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $48.88M | $326.23M |
| Jul 17, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $35.50M | $350.20M |
| Jul 16, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $42.77M | $346.74M |
| Jul 15, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $51.15M | $330.99M |
| Jul 14, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $24.39M | $337.44M |
| Jul 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $30.89M | $327.57M |
| Jul 12, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $60.30M | $346.83M |
| Jul 11, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $42.32M | $361.25M |
| Jul 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $45.00M | $342.48M |
| Jul 9, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $34.45M | $345.02M |
| Jul 8, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $64.19M | $336.60M |
| Jul 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $41.50M | $318.33M |
| Jul 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $31.94M | $319.42M |
| Jul 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $58.01M | $316.13M |
| Jul 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $77.05M | $327.36M |
| Jul 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $86.20M | $323.42M |
| Jul 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $55.99M | $287.87M |
| Jul 1, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $42.24M | $304.31M |
| Jun 30, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $32.37M | $344.09M |
| Jun 29, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $28.73M | $339.10M |
| Jun 28, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $46.61M | $333.38M |