GRIN Coin Values GRIN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0675 | $0.0642 | $0.0680 | $0.0636 |
2023-02-09 | $0.0642 | $0.0623 | $0.0655 | $0.0597 |
2023-02-10 | $0.0623 | $0.0603 | $0.0618 | $0.0562 |
2023-02-11 | $0.0603 | $0.0629 | $0.0645 | $0.0599 |
2023-02-12 | $0.0629 | $0.0615 | $0.0633 | $0.0599 |
2023-02-13 | $0.0615 | $0.0609 | $0.0631 | $0.0591 |
2023-02-14 | $0.0609 | $0.0626 | $0.0649 | $0.0602 |
2023-02-15 | $0.0626 | $0.0769 | $0.0769 | $0.0658 |
2023-02-16 | $0.0769 | $0.0721 | $0.0793 | $0.0716 |
2023-02-17 | $0.0721 | $0.0698 | $0.0761 | $0.0674 |
2023-02-18 | $0.0698 | $0.0685 | $0.0712 | $0.0680 |
2023-02-19 | $0.0685 | $0.0699 | $0.0728 | $0.0676 |
2023-02-20 | $0.0699 | $0.0693 | $0.0739 | $0.0685 |
2023-02-21 | $0.0693 | $0.0695 | $0.0715 | $0.0672 |
2023-02-22 | $0.0695 | $0.0682 | $0.0703 | $0.0677 |
2023-02-23 | $0.0682 | $0.0691 | $0.0691 | $0.0682 |
2023-02-24 | $0.0682 | $0.0648 | $0.0680 | $0.0635 |
2023-02-25 | $0.0648 | $0.0648 | $0.0687 | $0.0624 |
2023-02-26 | $0.0648 | $0.0642 | $0.0686 | $0.0627 |
2023-02-27 | $0.0642 | $0.0634 | $0.0645 | $0.0613 |
2023-02-28 | $0.0634 | $0.0647 | $0.0656 | $0.0610 |
2023-03-01 | $0.0647 | $0.0643 | $0.0675 | $0.0628 |
2023-03-02 | $0.0643 | $0.0636 | $0.0651 | $0.0626 |
2023-03-03 | $0.0636 | $0.0615 | $0.0642 | $0.0601 |
2023-03-04 | $0.0615 | $0.0632 | $0.0636 | $0.0603 |
2023-03-05 | $0.0632 | $0.0629 | $0.0635 | $0.0613 |
2023-03-06 | $0.0629 | $0.0604 | $0.0639 | $0.0601 |
2023-03-07 | $0.0604 | $0.0620 | $0.0651 | $0.0600 |
2023-03-08 | $0.0620 | $0.0589 | $0.0642 | $0.0575 |
2023-03-09 | $0.0589 | $0.0571 | $0.0596 | $0.0533 |
2023-03-10 | $0.0571 | $0.0534 | $0.0594 | $0.0523 |
2023-03-11 | $0.0534 | $0.0507 | $0.0561 | $0.0506 |
2023-03-12 | $0.0507 | $0.0524 | $0.0571 | $0.0520 |
2023-03-13 | $0.0524 | $0.0634 | $0.0735 | $0.0543 |
2023-03-14 | $0.0634 | $0.0663 | $0.0755 | $0.0641 |
2023-03-15 | $0.0663 | $0.0636 | $0.0717 | $0.0615 |
2023-03-16 | $0.0636 | $0.0659 | $0.0686 | $0.0639 |
2023-03-17 | $0.0659 | $0.0671 | $0.0730 | $0.0671 |
2023-03-18 | $0.0671 | $0.0672 | $0.0702 | $0.0640 |
2023-03-19 | $0.0672 | $0.0734 | $0.0778 | $0.0653 |
2023-03-20 | $0.0734 | $0.0748 | $0.0779 | $0.0708 |
2023-03-21 | $0.0748 | $0.0707 | $0.0826 | $0.0700 |
2023-03-22 | $0.0707 | $0.0699 | $0.0734 | $0.0673 |
2023-03-23 | $0.0699 | $0.0736 | $0.0796 | $0.0702 |
2023-03-24 | $0.0736 | $0.0732 | $0.0750 | $0.0680 |
2023-03-25 | $0.0732 | $0.0739 | $0.0750 | $0.0715 |
2023-03-26 | $0.0739 | $0.0728 | $0.0764 | $0.0710 |
2023-03-27 | $0.0728 | $0.0693 | $0.0736 | $0.0683 |
2023-03-28 | $0.0693 | $0.0706 | $0.0743 | $0.0692 |
2023-03-29 | $0.0706 | $0.0726 | $0.0759 | $0.0698 |
2023-03-30 | $0.0726 | $0.0725 | $0.0727 | $0.0725 |
2023-03-31 | $0.0723 | $0.0725 | $0.0747 | $0.0711 |
2023-04-01 | $0.0725 | $0.0727 | $0.0751 | $0.0716 |
2023-04-02 | $0.0727 | $0.0743 | $0.0763 | $0.0707 |
2023-04-03 | $0.0743 | $0.0743 | $0.0743 | $0.0743 |
2023-04-06 | $0.0720 | $0.0702 | $0.0706 | $0.0689 |
2023-04-07 | $0.0702 | $0.0668 | $0.0699 | $0.0645 |
2023-04-08 | $0.0668 | $0.0685 | $0.0686 | $0.0655 |
2023-04-09 | $0.0685 | $0.0670 | $0.0720 | $0.0658 |
2023-04-10 | $0.0670 | $0.0682 | $0.0701 | $0.0677 |
2023-04-11 | $0.0682 | $0.0689 | $0.0696 | $0.0656 |
2023-04-12 | $0.0689 | $0.0662 | $0.0718 | $0.0658 |
2023-04-13 | $0.0662 | $0.0689 | $0.0703 | $0.0663 |
2023-04-14 | $0.0689 | $0.0668 | $0.0723 | $0.0656 |
2023-04-15 | $0.0668 | $0.0674 | $0.0688 | $0.0649 |
2023-04-16 | $0.0674 | $0.0685 | $0.0698 | $0.0668 |
2023-04-17 | $0.0685 | $0.0679 | $0.0710 | $0.0656 |
2023-04-18 | $0.0679 | $0.0694 | $0.0722 | $0.0673 |
2023-04-19 | $0.0694 | $0.0666 | $0.0674 | $0.0604 |
2023-04-20 | $0.0666 | $0.0645 | $0.0674 | $0.0612 |
2023-04-21 | $0.0645 | $0.0621 | $0.0634 | $0.0595 |
2023-04-22 | $0.0621 | $0.0619 | $0.0639 | $0.0587 |
2023-04-23 | $0.0619 | $0.0611 | $0.0626 | $0.0602 |
2023-04-24 | $0.0611 | $0.0597 | $0.0612 | $0.0590 |
2023-04-25 | $0.0597 | $0.0594 | $0.0629 | $0.0577 |
2023-04-26 | $0.0594 | $0.0605 | $0.0618 | $0.0568 |
2023-04-27 | $0.0605 | $0.0628 | $0.0661 | $0.0588 |
2023-04-28 | $0.0628 | $0.0615 | $0.0630 | $0.0592 |
2023-04-29 | $0.0615 | $0.0626 | $0.0645 | $0.0598 |
2023-04-30 | $0.0626 | $0.0597 | $0.0628 | $0.0582 |
2023-05-01 | $0.0597 | $0.0603 | $0.0621 | $0.0573 |
2023-05-02 | $0.0603 | $0.0601 | $0.0625 | $0.0592 |
2023-05-03 | $0.0601 | $0.0587 | $0.0616 | $0.0583 |
2023-05-04 | $0.0587 | $0.0581 | $0.0590 | $0.0571 |
2023-05-05 | $0.0581 | $0.0547 | $0.0621 | $0.0545 |
2023-05-06 | $0.0547 | $0.0573 | $0.0576 | $0.0500 |
2023-05-07 | $0.0573 | $0.0543 | $0.0568 | $0.0509 |
2023-05-08 | $0.0543 | $0.0527 | $0.0554 | $0.0517 |
2023-05-09 | $0.0527 | $0.0527 | $0.0549 | $0.0509 |
2023-05-10 | $0.0527 | $0.0488300 | $0.0536 | $0.0440400 |
2023-05-11 | $0.0488300 | $0.0491900 | $0.0492000 | $0.0487700 |
2023-05-12 | $0.0463200 | $0.0444800 | $0.0468300 | $0.0443000 |
2023-05-13 | $0.0444800 | $0.0443700 | $0.0463400 | $0.0440100 |
2023-05-14 | $0.0443700 | $0.0455500 | $0.0468100 | $0.0437500 |
2023-05-15 | $0.0455500 | $0.0446900 | $0.0463300 | $0.0434200 |
2023-05-16 | $0.0446900 | $0.0432400 | $0.0454300 | $0.0426900 |
2023-05-17 | $0.0432400 | $0.0422800 | $0.0444600 | $0.0419100 |
2023-05-18 | $0.0422800 | $0.0426700 | $0.0433900 | $0.0417700 |
2023-05-19 | $0.0426700 | $0.0442300 | $0.0444100 | $0.0424200 |
2023-05-20 | $0.0442300 | $0.0431300 | $0.0445900 | $0.0427700 |
2023-05-21 | $0.0431300 | $0.0435100 | $0.0435100 | $0.0427900 |
2023-05-22 | $0.0435100 | $0.0429000 | $0.0443500 | $0.0427200 |
2023-05-23 | $0.0429000 | $0.0430200 | $0.0437700 | $0.0430200 |
2023-05-24 | $0.0430200 | $0.0415800 | $0.0432000 | $0.0406800 |
2023-05-25 | $0.0415800 | $0.0408200 | $0.0428000 | $0.0408200 |
2023-05-26 | $0.0408200 | $0.0396800 | $0.0415100 | $0.0391300 |
2023-05-27 | $0.0396800 | $0.0395500 | $0.0399100 | $0.0364400 |
2023-05-28 | $0.0395500 | $0.0391400 | $0.0423800 | $0.0385700 |
2023-05-29 | $0.0391400 | $0.0401300 | $0.0405100 | $0.0388100 |
2023-05-30 | $0.0401300 | $0.0420200 | $0.0437300 | $0.0401200 |
2023-05-31 | $0.0420200 | $0.0395400 | $0.0425400 | $0.0386100 |
2023-06-01 | $0.0395400 | $0.0379900 | $0.0396600 | $0.0363100 |
2023-06-02 | $0.0379900 | $0.0381500 | $0.0394800 | $0.0371900 |
2023-06-03 | $0.0381500 | $0.0389900 | $0.1684000 | $0.0376600 |
2023-06-04 | $0.0389900 | $0.0338400 | $0.0389400 | $0.0313800 |
2023-06-05 | $0.0338400 | $0.0336100 | $0.0338400 | $0.0335800 |
2023-06-06 | $0.0338700 | $0.0337600 | $0.0352700 | $0.0328200 |
2023-06-07 | $0.0337600 | $0.0315200 | $0.0335300 | $0.0313300 |
2023-06-08 | $0.0315200 | $0.0345200 | $0.0352600 | $0.0308300 |
2023-06-09 | $0.0345200 | $0.0333100 | $0.0349700 | $0.0329400 |
2023-06-10 | $0.0333100 | $0.0299700 | $0.0336500 | $0.0297900 |
2023-06-11 | $0.0299700 | $0.0299600 | $0.0299800 | $0.0299400 |
2023-06-12 | $0.0333100 | $0.0327600 | $0.0338100 | $0.0311900 |
2023-06-13 | $0.0327600 | $0.0309600 | $0.0349600 | $0.0302600 |
2023-06-14 | $0.0309600 | $0.0325200 | $0.0336700 | $0.0285600 |
2023-06-15 | $0.0325200 | $0.0304800 | $0.0331400 | $0.0298100 |
2023-06-16 | $0.0304800 | $0.0386300 | $0.0410300 | $0.0303900 |
2023-06-17 | $0.0386300 | $0.0369600 | $0.0388600 | $0.0345500 |
2023-06-18 | $0.0369600 | $0.0354400 | $0.0369900 | $0.0347500 |
2023-06-19 | $0.0354400 | $0.0340400 | $0.0361200 | $0.0316100 |
2023-06-20 | $0.0340400 | $0.0358500 | $0.0371100 | $0.0333400 |
2023-06-21 | $0.0358500 | $0.0357200 | $0.0417600 | $0.0355300 |
2023-06-22 | $0.0357200 | $0.0372600 | $0.0385700 | $0.0340800 |
2023-06-23 | $0.0372600 | $0.0384400 | $0.0392000 | $0.0361700 |
2023-06-24 | $0.0384400 | $0.0375200 | $0.0392100 | $0.0365800 |
2023-06-25 | $0.0375200 | $0.0374200 | $0.0414100 | $0.0368500 |
2023-06-26 | $0.0374200 | $0.0370000 | $0.0384900 | $0.0366300 |
2023-06-27 | $0.0370000 | $0.0381700 | $0.0385500 | $0.0359100 |
2023-06-28 | $0.0381700 | $0.0360000 | $0.0372800 | $0.0354500 |
2023-06-29 | $0.0360000 | $0.0374100 | $0.0379600 | $0.0359300 |
2023-06-30 | $0.0374100 | $0.0357700 | $0.0400200 | $0.0332600 |
2023-07-01 | $0.0357700 | $0.0377200 | $0.0388700 | $0.0323300 |
2023-07-02 | $0.0377200 | $0.0360400 | $0.0387500 | $0.0344900 |
2023-07-03 | $0.0360400 | $0.0381400 | $0.0426400 | $0.0357900 |
2023-07-04 | $0.0381400 | $0.0369800 | $0.0383400 | $0.0364000 |
2023-07-05 | $0.0369800 | $0.0364900 | $0.0374400 | $0.0363000 |
2023-07-06 | $0.0364900 | $0.0362000 | $0.0387800 | $0.0334300 |
2023-07-07 | $0.0362000 | $0.0355400 | $0.0370400 | $0.0346100 |
2023-07-08 | $0.0355400 | $0.0369400 | $0.0373100 | $0.0345100 |
2023-07-09 | $0.0369400 | $0.0355900 | $0.0372600 | $0.0340900 |
2023-07-10 | $0.0355900 | $0.0355500 | $0.0364900 | $0.0340500 |
2023-07-11 | $0.0355500 | $0.0355200 | $0.0355600 | $0.0355200 |
2023-10-21 | $0.0269600 | $0.0265600 | $0.0277000 | $0.0264000 |
2023-10-22 | $0.0265600 | $0.0274600 | $0.0277900 | $0.0269600 |
2023-10-23 | $0.0274600 | $0.0279100 | $0.0291400 | $0.0270200 |
2023-10-24 | $0.0279100 | $0.0301700 | $0.0303500 | $0.0269600 |
2023-10-25 | $0.0301700 | $0.0286000 | $0.0302100 | $0.0280700 |
2023-10-26 | $0.0286000 | $0.0281400 | $0.0292200 | $0.0281400 |
2023-10-27 | $0.0281400 | $0.0279500 | $0.0290100 | $0.0277700 |
2023-10-28 | $0.0279500 | $0.0270000 | $0.0278900 | $0.0268300 |
2023-10-29 | $0.0270000 | $0.0292700 | $0.0292700 | $0.0272900 |
2023-10-30 | $0.0292700 | $0.0305900 | $0.0307700 | $0.0284100 |
2023-10-31 | $0.0305900 | $0.0310400 | $0.0319500 | $0.0297700 |
2023-11-01 | $0.0310400 | $0.0327000 | $0.0332600 | $0.0306700 |
2023-11-02 | $0.0327000 | $0.0308000 | $0.0320600 | $0.0306200 |
2023-11-03 | $0.0308000 | $0.0302600 | $0.0317200 | $0.0297100 |
2023-11-04 | $0.0302600 | $0.0308300 | $0.0334300 | $0.0302700 |
2023-11-05 | $0.0308300 | $0.0308600 | $0.0316200 | $0.0301000 |
2023-11-06 | $0.0308600 | $0.0332800 | $0.0340400 | $0.0296700 |
2023-11-07 | $0.0332800 | $0.0315000 | $0.0332000 | $0.0307400 |
2023-11-08 | $0.0315000 | $0.0330600 | $0.0338100 | $0.0313600 |
2023-11-09 | $0.0330600 | $0.0330900 | $0.0379700 | $0.0328800 |
2023-11-10 | $0.0330900 | $0.0329900 | $0.0332000 | $0.0329700 |
2023-12-28 | $0.0545 | $0.0549 | $0.0589 | $0.0533 |
2023-12-29 | $0.0549 | $0.0548 | $0.0550 | $0.0547 |
2023-12-30 | $0.0522 | $0.0791 | $0.0800 | $0.0513 |
2023-12-31 | $0.0791 | $0.0744 | $0.0988 | $0.0696 |
2024-01-01 | $0.0744 | $0.0819 | $0.0906 | $0.0753 |
2024-01-02 | $0.0819 | $0.0832 | $0.0858 | $0.0806 |
2024-01-03 | $0.0832 | $0.0860 | $0.0915 | $0.0769 |
2024-01-04 | $0.0860 | $0.0908 | $0.0940 | $0.0826 |
2024-01-05 | $0.0908 | $0.0949 | $0.1033000 | $0.0849 |
2024-01-06 | $0.0949 | $0.0986 | $0.1089000 | $0.0899 |
2024-01-07 | $0.0986 | $0.0974 | $0.1007000 | $0.0936 |
2024-01-08 | $0.0974 | $0.0940 | $0.1040000 | $0.0914 |
2024-01-09 | $0.0940 | $0.0938 | $0.0996600 | $0.0933 |
2024-01-10 | $0.0938 | $0.0949 | $0.1047000 | $0.0928 |
2024-01-11 | $0.0949 | $0.0919 | $0.0969 | $0.0885 |
2024-01-12 | $0.0919 | $0.0842 | $0.0898 | $0.0789 |
2024-01-13 | $0.0842 | $0.0835 | $0.0866 | $0.0822 |
2024-01-14 | $0.0835 | $0.0835 | $0.0835 | $0.0761 |
2024-01-15 | $0.0835 | $0.0808 | $0.0848 | $0.0803 |
2024-01-16 | $0.0808 | $0.0825 | $0.0849 | $0.0776 |
2024-01-17 | $0.0825 | $0.0819 | $0.0829 | $0.0789 |
2024-01-18 | $0.0819 | $0.0716 | $0.0810 | $0.0713 |
2024-01-19 | $0.0716 | $0.0735 | $0.0799 | $0.0700 |
2024-01-20 | $0.0735 | $0.0781 | $0.0805 | $0.0709 |
2024-01-21 | $0.0781 | $0.0813 | $0.0820 | $0.0715 |
2024-01-22 | $0.0813 | $0.0839 | $0.0890 | $0.0761 |
2024-01-23 | $0.0839 | $0.0771 | $0.0832 | $0.0764 |
2024-01-24 | $0.0771 | $0.0820 | $0.0853 | $0.0760 |
2024-01-25 | $0.0820 | $0.0832 | $0.0854 | $0.0794 |
2024-01-26 | $0.0832 | $0.0946 | $0.0955 | $0.0841 |
2024-01-27 | $0.0946 | $0.0928 | $0.1012000 | $0.0880 |
2024-01-28 | $0.0928 | $0.0900 | $0.0939 | $0.0878 |
2024-01-29 | $0.0900 | $0.0934 | $0.0953 | $0.0904 |
2024-01-30 | $0.0934 | $0.0876 | $0.0949 | $0.0869 |
2024-01-31 | $0.0876 | $0.0828 | $0.0869 | $0.0801 |
2024-02-01 | $0.0828 | $0.0845 | $0.0889 | $0.0834 |
2024-02-02 | $0.0845 | $0.0854 | $0.0868 | $0.0840 |
2024-02-03 | $0.0854 | $0.0850 | $0.0870 | $0.0829 |
2024-02-04 | $0.0850 | $0.0886 | $0.0893 | $0.0838 |
2024-02-05 | $0.0886 | $0.0865 | $0.0892 | $0.0842 |
2024-02-06 | $0.0865 | $0.0826 | $0.0897 | $0.0814 |
2024-02-07 | $0.0826 | $0.0866 | $0.0883 | $0.0832 |
2024-02-08 | $0.0866 | $0.0859 | $0.0876 | $0.0854 |
2024-02-09 | $0.0859 | $0.0796 | $0.0886 | $0.0781 |
2024-02-10 | $0.0796 | $0.0823 | $0.0863 | $0.0795 |
2024-02-11 | $0.0823 | $0.0823 | $0.0833 | $0.0808 |
2024-02-12 | $0.0823 | $0.0814 | $0.0886 | $0.0809 |
2024-02-13 | $0.0814 | $0.0756 | $0.0812 | $0.0748 |
2024-02-14 | $0.0756 | $0.0711 | $0.0819 | $0.0706 |
2024-02-15 | $0.0711 | $0.0704 | $0.0743 | $0.0681 |
2024-02-16 | $0.0704 | $0.0754 | $0.0757 | $0.0693 |
2024-02-17 | $0.0754 | $0.0751 | $0.0755 | $0.0751 |
2024-02-18 | $0.0744 | $0.0761 | $0.0775 | $0.0743 |
2024-02-19 | $0.0761 | $0.0736 | $0.0792 | $0.0725 |
2024-02-20 | $0.0736 | $0.0737 | $0.0741 | $0.0733 |
2024-02-22 | $0.0698 | $0.0739 | $0.0760 | $0.0695 |
2024-02-23 | $0.0739 | $0.0740 | $0.0740 | $0.0736 |
2024-02-24 | $0.0693 | $0.0706 | $0.0715 | $0.0697 |
2024-02-25 | $0.0706 | $0.0691 | $0.0735 | $0.0691 |
2024-02-26 | $0.0691 | $0.0674 | $0.0722 | $0.0531 |
2024-02-27 | $0.0674 | $0.0717 | $0.0733 | $0.0636 |
2024-02-28 | $0.0717 | $0.0717 | $0.0717 | $0.0717 |
2024-03-02 | $0.0777 | $0.0743 | $0.0777 | $0.0705 |
2024-03-03 | $0.0743 | $0.0745 | $0.0747 | $0.0741 |
Pair | Exchange |
---|---|
GRIN/BTC | abcc |
GRIN/USDT | abcc |
GRIN/BTC | bgogo |
GRIN/ETH | bgogo |
GRIN/BTC | bhex |
GRIN/USDT | bhex |
GRIN/BTC | bibox |
GRIN/ETH | bibox |
GRIN/USDT | bibox |
GRIN/BTC | bigone |
GRIN/USDT | bigone |
GRIN/USDT | biki |
GRIN/ILS | bit2c |
GRIN/BTC | bitforex |
GRIN/USDT | bitforex |
GRIN/USDT | bitmart |
GRIN/BTC | bitsquare |
GRIN/BTC | bittrex |
GRIN/USDT | bittrex |
GRIN/USDT | bkex |
GRIN/QC | bw |
GRIN/USDT | bw |
GRIN/BTC | cbx |
GRIN/USDT | cbx |
GRIN/BTC | chainrift |
GRIN/USDT | chaoex |
GRIN/BTC | codex |
GRIN/USDT | codex |
GRIN/BTC | coinall |
GRIN/ETH | coinall |
GRIN/USDT | coinall |
GRIN/BTC | coinbene |
GRIN/BCH | coinex |
GRIN/BTC | coinex |
GRIN/USDT | coinex |
GRIN/BTC | gateio |
GRIN/ETH | gateio |
GRIN/USDT | gateio |
GRIN/BTC | hitbtc |
GRIN/ETH | hitbtc |
GRIN/USD | hitbtc |
GRIN/USDT | hitbtc |
GRIN/BTC | kucoin |
GRIN/ETH | kucoin |
GRIN/USDT | kucoin |
GRIN/USDT | lbank |
GRIN/USD | okcoin |
GRIN/BTC | poloniex |
GRIN/USDC | poloniex |
GRIN/USDT | poloniex |
GRIN/QC | zb |
GRIN/USDT | zb |
Grin empowers anyone to transact or save modern money without the fear of external control or oppression. Grin is designed for the decades to come, not just tomorrow. Grin wants to be usable by everyone, regardless of borders, culture, skills or access.
Grin has no amounts and no addresses. Transactions can be trivially aggregated. To hide where a newly created transaction comes from, it gets relayed privately (a "random walk") among peers before it is publicly announced.
Sorry, detailed technology about Grin is not currently available
Sorry, detailed features about Grin is not currently available