CurrencyBeacon logo}}

Crypto Rate Dashboard

Grin Price Chart

GRIN/USD
$0.032965
-1.17%

GRIN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-02-02 $1.13 $1.20 $1.10 $1.16 $33.62M
2020-02-01 $1.09 $1.13 $1.07 $1.12 $27.53M
2020-01-31 $1.07 $1.12 $1.05 $1.09 $30.09M
2020-01-30 $1.03 $1.08 $1.03 $1.07 $30.38M
2020-01-29 $1.04 $1.08 $1.03 $1.04 $28.91M
2020-01-28 $1.03 $1.05 $0.99826576 $1.04 $28.19M
2020-01-27 $1.01 $1.04 $1.01 $1.03 $27.73M
2020-01-26 $0.9897965 $1.02 $0.98649532 $1.01 $23.34M
2020-01-25 $1.01 $1.01 $0.97776957 $0.98956357 $22.17M
2020-01-24 $0.98100445 $1.02 $0.96888593 $1.01 $24.51M
2020-01-23 $1.02 $1.02 $0.96632579 $0.98155593 $25.45M
2020-01-22 $1.04 $1.05 $1.02 $1.02 $23.91M
2020-01-21 $1.04 $1.05 $1.03 $1.04 $24.66M
2020-01-20 $1.07 $1.08 $1.02 $1.04 $26.76M
2020-01-19 $1.08 $1.14 $1.03 $1.08 $31.03M
2020-01-18 $1.09 $1.14 $1.06 $1.08 $32.33M
2020-01-17 $1.02 $1.13 $0.99760904 $1.10 $34.35M
2020-01-16 $1.06 $1.06 $0.96877993 $1.02 $28.86M
2020-01-15 $1.04 $1.17 $1.04 $1.06 $34.45M
2020-01-14 $0.95519244 $1.05 $0.95519244 $1.04 $36.26M
2020-01-13 $0.95781376 $0.9608768 $0.94504265 $0.95595789 $22.06M
2020-01-12 $0.94382866 $0.96792616 $0.9386314 $0.95675964 $23.36M
2020-01-11 $0.96660723 $0.98459767 $0.94012416 $0.94395311 $23.68M
2020-01-10 $0.92972636 $0.9667853 $0.914454 $0.9635639 $23.60M
2020-01-09 $0.95573199 $0.95977126 $0.92452253 $0.9297012 $20.96M
2020-01-08 $0.98240363 $1.00 $0.94065033 $0.95441817 $21.13M
2020-01-07 $1.00 $1.02 $0.97450574 $0.98312429 $25.62M
2020-01-06 $0.99593703 $1.01 $0.96964514 $1.00 $26.41M
2020-01-05 $0.92348468 $1.04 $0.92348468 $0.99626796 $25.58M
2020-01-04 $0.93701279 $0.93893223 $0.91893556 $0.92427833 $21.14M