Grin Historical Data - GRINUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Grin (Cryptocurrency:GRINUSD)
Grin (Cryptocurrency:GRINUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Grin	GRINUSD	Crypto	4,654,421	CuckARoom29(CR29)+CuckAToo31/32(CT31/32)

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000071	0.21%	0.033829	0.033166	0.033829

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03375	0.033855	0.033	0.033758	0.024705 - 3.15

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:43:13	395.91	0.033811	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,847.97	174,005.20	GRIN	GRINEUR	GRINGBP	GRINBTC

GRINUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.231419	0.231497	0.031585	235,138.98	-0.19759	-85.38%
1 Month	0.046189	0.231497	0.031166	154,034.84	-0.01236	-26.76%
3 Months	0.214031	0.234762	0.031166	151,845.64	-0.180201	-84.19%
6 Months	0.047892	3.15	0.031166	174,685.21	-0.014062	-29.36%
1 Year	0.03062	3.15	0.024705	186,041.65	0.003209	10.48%
3 Years	0.406742	4.32	0.024705	174,448.55	-0.372912	-91.68%
5 Years	4.56	8.85	0.024705	158,950.63	-4.52	-99.26%

GRINUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 15 2024	0.033752	0.00008	0.24%	0.220421	0.220887	0.031763	176,734.00
Jun 14 2024	0.033672	0.000944	2.88%	0.032754	0.034227	0.031958	311,729.00
Jun 13 2024	0.032728	-0.001389	-4.07%	0.034124	0.034759	0.032597	126,688.00
Jun 12 2024	0.034117	0.001101	3.34%	0.03299	0.034995	0.032115	301,737.00
Jun 11 2024	0.033016	-0.001026	-3.01%	0.034072	0.034193	0.031585	268,012.00
Jun 10 2024	0.034042	0.001304	3.98%	0.034671	0.052181	0.033214	202,510.00
Jun 09 2024	0.032738	-0.003313	-9.19%	0.231419	0.231497	0.032712	258,559.00
Jun 08 2024	0.036051	0.00069	1.95%	0.035335	0.037521	0.034665	68,543.00
Jun 07 2024	0.035361	0.00068	1.96%	0.034671	0.035496	0.033027	202,760.00
Jun 06 2024	0.034681	-0.000868	-2.44%	0.035578	0.036333	0.033696	180,883.00
Jun 05 2024	0.03555	0.00168	4.96%	0.033182	0.053292	0.033116	151,846.00
Jun 04 2024	0.03387	-0.000524	-1.52%	0.034402	0.230266	0.031566	84,892.00
Jun 03 2024	0.034395	0.001174	3.54%	0.033182	0.035915	0.033116	195,000.00
Jun 02 2024	0.03322	-0.004012	-10.78%	0.037245	0.037444	0.031166	124,125.00
Jun 01 2024	0.037232	0.000127	0.34%	0.225451	0.225922	0.036462	184,588.00
May 31 2024	0.037106	0.000198	0.54%	0.036916	0.041638	0.036287	181,181.00
May 30 2024	0.036907	-0.000952	-2.51%	0.037847	0.038271	0.036155	91,656.00
May 29 2024	0.037859	-0.001794	-4.52%	0.039619	0.040617	0.036905	44,693.00
May 28 2024	0.039653	0.000134	0.34%	0.039554	0.042393	0.036483	87,760.00
May 27 2024	0.039519	-0.00226	-5.41%	0.047707	0.05138	0.038258	182,254.00
May 26 2024	0.041779	0.001624	4.04%	0.040174	0.042694	0.03988	82,324.00
May 25 2024	0.040155	0.000383	0.96%	0.040433	0.041429	0.038422	93,790.00
May 24 2024	0.039772	0.001084	2.80%	0.038717	0.04148	0.036766	90,245.00
May 23 2024	0.038688	-0.000016	-0.04%	0.041462	0.041682	0.036491	88,997.00
May 22 2024	0.038704	-0.0041	-9.58%	0.04278	0.042849	0.036782	94,761.00
May 21 2024	0.042804	0.002117	5.20%	0.040726	0.046033	0.036691	150,490.00
May 20 2024	0.040687	-0.002362	-5.49%	0.047707	0.04962	0.038258	169,592.00
May 19 2024	0.043048	-0.003189	-6.90%	0.046189	0.046691	0.0406	116,615.00
May 18 2024	0.046237	0.000041	0.09%	0.22369	0.223826	0.04547	121,761.00
May 17 2024	0.046197	-0.000147	-0.32%	0.046366	0.047859	0.046049	145,066.00
May 16 2024	0.046344	-0.00208	-4.30%	0.047707	0.048616	0.045869	125,460.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions