Grin
GRIN
Rank #1841
$0.0358
Updated 2 months ago
Market Cap
$7.83M
24h Volume
$20.24K
Avg Volume (6m)
$25.65K
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 |
| Nov 13, 2025 | $0.0407 | $0.0408 | $0.0395 | $0.0397 | $23.46K | $8.63M |
| Nov 12, 2025 | $0.0401 | $0.0419 | $0.0400 | $0.0409 | $22.85K | $8.77M |
| 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 |