Grin Historical Data

GRIN
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0367
+0.44%
$ 3.6 million $ 389,291
Feb 2026 $ 0.0365
+2.35%
$ 3.59 million $ 401,551
Jan 2026 $ 0.0369
+4.83%
$ 3.5 million $ 693,169
Dec 2025 $ 0.0351
-53.20%
$ 3.45 million $ 227,758
Nov 2025 $ 0.075
+110.62%
$ -- $ 6,386
Oct 2025 $ 0.0356
+0.00%
$ 3.5 million $ 63,317
Sep 2025 $ 0.0356
+0.00%
$ 3.5 million $ 61,207
Aug 2025 $ 0.0356
-34.83%
$ 3.5 million $ 845,473
Jul 2025 $ 0.0558
+9.57%
$ 5.37 million $ 3.56 million
Jun 2025 $ 0.0524
+180.72%
$ 5.01 million $ 3.63 million
May 2025 $ 0.0188
+15.47%
$ 1.85 million $ 1.46 million
Apr 2025 $ 0.0163
+18.80%
$ 1.6 million $ 1.04 million
Mar 2025 $ 0.0137
-25.78%
$ 1.35 million $ 167,008
Feb 2025 $ 0.0185
-22.99%
$ 1.81 million $ 370,136
Jan 2025 $ 0.0231
-25.86%
$ 2.36 million $ 336,147
Dec 2024 $ 0.0288
-38.03%
$ 3.06 million $ 653,155
Nov 2024 $ 0.0464
+79.40%
$ 4.56 million $ 510,412
Oct 2024 $ 0.0266
-6.20%
$ 2.54 million $ 1.51 million
Sep 2024 $ 0.0283
-6.93%
$ 2.78 million $ 2.76 million
Aug 2024 $ 0.0304
+8.92%
$ 2.98 million $ 3.34 million
Jul 2024 $ 0.0279
-4.53%
$ 2.74 million $ 15.27 million
Jun 2024 $ 0.029
-20.67%
$ 2.85 million $ 3.39 million
May 2024 $ 0.0366
-20.62%
$ 3.6 million $ 3.77 million
Apr 2024 $ 0.0461
-25.26%
$ 4.53 million $ 4.62 million
Mar 2024 $ 0.0602
-2.86%
$ 5.91 million $ 11.68 million
Feb 2024 $ 0.0625
-23.57%
$ 6.13 million $ 25.08 million
Jan 2024 $ 0.0818
+3.68%
$ 8.03 million $ 42.42 million
Dec 2023 $ 0.0785
+127.78%
$ 7.71 million $ 49.9 million
Nov 2023 $ 0.0345
+21.63%
$ 3.39 million $ 29.93 million
Oct 2023 $ 0.0283
-99.82%
$ 2.78 million $ 3.31 million
Sep 2023 $ 16.07
+3.18%
$ 1.58 billion $ 46
Aug 2023 $ 15.58
-12.63%
$ 1.53 billion $ 393
Jul 2023 $ 17.83
+0.10%
$ 1.75 billion $ 342
Jun 2023 $ 17.74
-27.23%
$ 1.74 billion $ 58
May 2023 $ 24.41
-12.69%
$ 2.4 billion $ 78
Apr 2023 $ 27.97
-8.33%
$ 2.75 billion $ 91
Mar 2023 $ 30.59
+46,194.53%
$ 2.6 billion $ 28.27 million
Feb 2023 $ 0.0661
+0.75%
$ 4.16 million $ 45.87 million
Jan 2023 $ 0.0656
-10.77%
$ 4.12 million $ 51.11 million
Dec 2022 $ 0.0735
+84.35%
$ 4.62 million $ 39.86 million
Nov 2022 $ 0.0399
-17.49%
$ 2.51 million $ 45.65 million
Oct 2022 $ 0.0482
-16.59%
$ 3.03 million $ 49.41 million
Sep 2022 $ 0.0578
+3.12%
$ 3.64 million $ 65.52 million
Aug 2022 $ 0.0561
-12.56%
$ -- $ 93.64 million
Jul 2022 $ 0.0642
-13.50%
$ -- $ 13.08 million
Jun 2022 $ 0.0741
-23.59%
$ -- $ 10.39 million
May 2022 $ 0.097
-13.37%
$ -- $ 19.5 million
Apr 2022 $ 0.112
-32.37%
$ -- $ 41.93 million
Mar 2022 $ 0.165
+1.47%
$ -- $ 80.35 million
Feb 2022 $ 0.163
-14.92%
$ -- $ 70.62 million
Download