We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.03E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1734825722 | GRAIN/ETH | https://info.uniswap.org/#/tokens/0xf88baf18fab7e330fa0c4f83949e23f52fececce | ETH | 1 | https://info.uniswap.org/#/tokens/0xf88baf18fab7e330fa0c4f83949e23f52fececce | 0 | 12 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01173219 | -0.00148252 | -12.636344962 | 0.00919792 | 0.01243815 | 0.02791714 | CX |
| 4 | 0.01034966 | -9.999E-5 | -0.966118693754 | 0.00919792 | 0.01243815 | 0.02093786 | CX |
| 12 | 0.00810846 | 0.00214121 | 26.4071105981 | 0.00701093 | 0.01243815 | 0.02528965 | CX |
| 26 | 0.10762906 | -0.09737939 | -90.4768563434 | 0.00653471 | 0.10762906 | 0.02603481 | CX |
| 52 | 0.0051056 | 0.00514407 | 100.753486368 | 0.00214549 | 0.13234174 | 0.05509077 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.13234174 | 0.10934213 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.13234174 | 0.10934213 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.01010295 | -0.000399 | -3.80 | 0.01052531 | 0.01076613 | 0.00997748 | 0 |
| 1734738600 | 0.01050204 | 7.8E-5 | 0.75 | 0.01035544 | 0.01057242 | 0.00944002 | 0 |
| 1734652200 | 0.01042419 | -0.000562 | -5.12 | 0.01096508 | 0.01125969 | 0.01010668 | 0 |
| 1734565800 | 0.0109862 | -0.00077 | -6.55 | 0.01177954 | 0.01182557 | 0.01097696 | 0 |
| 1734479400 | 0.01175591 | -0.000354 | -2.92 | 0.01204718 | 0.01224435 | 0.01166516 | 0 |
| 1734393000 | 0.01210975 | 0.00013247 | 1.11 | 0.00943426 | 0.01243815 | 0.00919792 | 0 |
| 1734306600 | 0.01197728 | 0.00026473 | 2.26 | 0.01173219 | 0.01197728 | 0.01162111 | 0 |
| 1734220200 | 0.01171255 | -0.000112 | -0.95 | 0.0118482 | 0.01194729 | 0.01159123 | 0 |
| 1734133800 | 0.01182469 | 7.5E-5 | 0.64 | 0.01177739 | 0.01200982 | 0.0116834 | 0 |
| 1734047400 | 0.01174997 | 0.00013174 | 1.13 | 0.01161644 | 0.01207433 | 0.01151939 | 0 |
| 1733961000 | 0.01161823 | 0.00065118 | 5.94 | 0.01101759 | 0.0116678 | 0.01080131 | 0 |
| 1733874600 | 0.01096705 | -0.000275 | -2.45 | 0.01120615 | 0.01144046 | 0.01066184 | 0 |
| 1733788200 | 0.01124233 | -0.000857 | -7.08 | 0.00943426 | 0.0119398 | 0.00919792 | 0 |
| 1733701800 | 0.01209942 | -4.4E-5 | -0.36 | 0.01213075 | 0.01215954 | 0.01192308 | 0 |
| 1733615400 | 0.01214302 | -2.8E-5 | -0.23 | 0.01213227 | 0.01219172 | 0.01205794 | 0 |
| 1733529000 | 0.01217063 | 0.00068448 | 5.96 | 0.01148218 | 0.01239876 | 0.01147736 | 0 |
| 1733442600 | 0.01148615 | -0.000131 | -1.13 | 0.01161447 | 0.01197668 | 0.01133407 | 0 |
| 1733356200 | 0.01161753 | 0.000643 | 5.86 | 0.01097063 | 0.011806 | 0.01097063 | 0 |
| 1733269800 | 0.01097453 | -5.3E-5 | -0.48 | 0.01102041 | 0.01112122 | 0.01066656 | 0 |
| 1733183400 | 0.01102798 | -0.000221 | -1.96 | 0.01124036 | 0.0113901 | 0.01082891 | 0 |
| 1733097000 | 0.01124929 | 2.4E-5 | 0.21 | 0.01125723 | 0.01134562 | 0.01109892 | 0 |
| 1733010600 | 0.01122481 | 0.0003319 | 3.05 | 0.01086751 | 0.01131335 | 0.01083582 | 0 |
| 1732924200 | 0.01089291 | 4.3E-5 | 0.40 | 0.01085161 | 0.01105459 | 0.01072668 | 0 |
| 1732837800 | 0.01085033 | -0.000257 | -2.31 | 0.01106265 | 0.01108586 | 0.01071383 | 0 |
| 1732751400 | 0.01110704 | 0.00102869 | 10.21 | 0.01010177 | 0.01116115 | 0.01000363 | 0 |
| 1732665000 | 0.01007835 | -0.000268 | -2.59 | 0.01034142 | 0.01048895 | 0.00986055 | 0 |
| 1732578600 | 0.01034596 | 0.00015738 | 1.54 | 0.00943426 | 0.01072204 | 0.00919792 | 0 |
| 1732492200 | 0.01018858 | -0.000116 | -1.13 | 0.01034966 | 0.01046216 | 0.00997433 | 0 |
| 1732405800 | 0.01030427 | 0.00023171 | 2.30 | 0.01009217 | 0.01060342 | 0.01006847 | 0 |
| 1732319400 | 0.01007256 | -0.000149 | -1.46 | 0.0101894 | 0.01039102 | 0.00990788 | 0 |
| 1732233000 | 0.01022161 | 0.000899 | 9.64 | 0.0093184 | 0.01025594 | 0.0092028 | 0 |
| 1732146600 | 0.00932261 | -0.000111 | -1.18 | 0.00943426 | 0.00957752 | 0.00919792 | 0 |
| 1732060200 | 0.00943348 | -0.000317 | -3.25 | 0.00974448 | 0.00974448 | 0.00931849 | 0 |
| 1731973800 | 0.0097505 | 0.00044298 | 4.76 | 0.01027351 | 0.01048655 | 0.00804265 | 0 |
| 1731887400 | 0.00930752 | -0.000169 | -1.78 | 0.00950398 | 0.00957246 | 0.00924034 | 0 |
| 1731801000 | 0.00947699 | 9.8E-5 | 1.04 | 0.00935024 | 0.00975084 | 0.00931521 | 0 |
| 1731714600 | 0.00937912 | 0.00011317 | 1.22 | 0.00931061 | 0.00948677 | 0.0091379 | 0 |
| 1731628200 | 0.00926595 | -0.000415 | -4.29 | 0.00967076 | 0.0098245 | 0.00920404 | 0 |
| 1731541800 | 0.00968054 | -0.000169 | -1.72 | 0.00983289 | 0.01011126 | 0.00945723 | 0 |
| 1731455400 | 0.00984956 | -0.000345 | -3.38 | 0.01016792 | 0.01042286 | 0.00974744 | 0 |
| 1731369000 | 0.01019413 | 0.00053798 | 5.57 | 0.00964503 | 0.01025294 | 0.00945269 | 0 |
| 1731282600 | 0.00965615 | 0.00014868 | 1.56 | 0.0094446 | 0.0098361 | 0.00937557 | 0 |
| 1731196200 | 0.00950747 | 0.00054089 | 6.03 | 0.00897304 | 0.00956616 | 0.00897149 | 0 |
| 1731109800 | 0.00896658 | 0.00017695 | 2.01 | 0.00888229 | 0.00904448 | 0.00875918 | 0 |
| 1731023400 | 0.00878963 | 0.00053852 | 6.53 | 0.0082186 | 0.00884569 | 0.00819515 | 0 |
| 1730937000 | 0.00825111 | 0.0008964 | 12.19 | 0.00735232 | 0.0083141 | 0.00734944 | 0 |
| 1730850600 | 0.00735471 | 0.00010592 | 1.46 | 0.00729587 | 0.00750855 | 0.00721676 | 0 |
| 1730764200 | 0.00724879 | -0.000197 | -2.65 | 0.01027351 | 0.01048655 | 0.00716049 | 0 |
| 1730677800 | 0.00744546 | -9.1E-5 | -1.21 | 0.007557 | 0.00755785 | 0.00730514 | 0 |
| 1730591400 | 0.007536 | -7.3E-5 | -0.96 | 0.00761981 | 0.00764123 | 0.00750306 | 0 |
| 1730505000 | 0.00760866 | -2.0E-5 | -0.26 | 0.00764008 | 0.00783333 | 0.00749352 | 0 |
| 1730418600 | 0.00762844 | -0.000432 | -5.36 | 0.00805858 | 0.00808155 | 0.00759311 | 0 |
| 1730332200 | 0.00806004 | 7.6E-5 | 0.95 | 0.00798262 | 0.0082346 | 0.00789542 | 0 |
| 1730245800 | 0.0079838 | 0.00021104 | 2.72 | 0.00777049 | 0.00812209 | 0.00775976 | 0 |
| 1730159400 | 0.00777276 | 0.0001794 | 2.36 | 0.01027351 | 0.01048655 | 0.007539 | 0 |
| 1730073000 | 0.00759336 | 8.0E-5 | 1.06 | 0.00750397 | 0.00764396 | 0.00746252 | 0 |
| 1729986600 | 0.007513 | 0.00019971 | 2.73 | 0.00738386 | 0.00757775 | 0.00735899 | 0 |
| 1729900200 | 0.00731329 | -0.000357 | -4.65 | 0.00768338 | 0.00775064 | 0.0072426 | 0 |
| 1729813800 | 0.0076705 | 2.9E-5 | 0.38 | 0.00763372 | 0.00774846 | 0.0076022 | 0 |
| 1729727400 | 0.00764141 | -0.000307 | -3.86 | 0.00793872 | 0.0079462 | 0.00745095 | 0 |
| 1729641000 | 0.00794808 | -0.000131 | -1.62 | 0.00808997 | 0.00808997 | 0.00789866 | 0 |
| 1729554600 | 0.00807913 | -0.000225 | -2.71 | 0.00832662 | 0.00837758 | 0.00805183 | 0 |
| 1729468200 | 0.00830459 | 0.0002794 | 3.48 | 0.00803149 | 0.00834274 | 0.00798856 | 0 |
| 1729381800 | 0.00802519 | 1.8E-5 | 0.22 | 0.00800316 | 0.00806634 | 0.00797744 | 0 |
| 1729295400 | 0.00800671 | 0.00012032 | 1.53 | 0.01027351 | 0.01048655 | 0.00790602 | 0 |
| 1729209000 | 0.00788639 | -2.3E-5 | -0.29 | 0.01027351 | 0.01048655 | 0.00786854 | 0 |
| 1729122600 | 0.00790899 | 3.8E-5 | 0.48 | 0.00789681 | 0.00801119 | 0.00785551 | 0 |
| 1729036200 | 0.00787127 | -9.3E-5 | -1.17 | 0.00796626 | 0.00812764 | 0.00771737 | 0 |
| 1728949800 | 0.0079638 | 0.00048607 | 6.50 | 0.01027351 | 0.01048655 | 0.0076232 | 0 |
| 1728863400 | 0.00747773 | -2.6E-5 | -0.35 | 0.0075114 | 0.00752139 | 0.00738395 | 0 |
| 1728777000 | 0.00750406 | 0.00012929 | 1.75 | 0.00739001 | 0.0075383 | 0.00737998 | 0 |
| 1728690600 | 0.00737477 | 0.00015492 | 2.15 | 0.0072187 | 0.00748446 | 0.00721233 | 0 |
| 1728604200 | 0.00721985 | 4.4E-5 | 0.61 | 0.00718488 | 0.00730932 | 0.00706132 | 0 |
| 1728517800 | 0.00717597 | -0.00022 | -2.97 | 0.00738617 | 0.0074767 | 0.00713065 | 0 |
| 1728431400 | 0.00739623 | 4.1E-5 | 0.56 | 0.00736029 | 0.00745431 | 0.00729087 | 0 |
| 1728345000 | 0.00735499 | -3.7E-5 | -0.50 | 0.01027351 | 0.01048655 | 0.00729575 | 0 |
| 1728258600 | 0.00739213 | 7.4E-5 | 1.01 | 0.00730363 | 0.00743652 | 0.00729575 | 0 |
| 1728172200 | 0.00731814 | 2.0E-6 | 0.03 | 0.0073325 | 0.00735471 | 0.00724333 | 0 |
| 1728085800 | 0.00731596 | 0.00019468 | 2.73 | 0.00712616 | 0.00739241 | 0.00709135 | 0 |
| 1727999400 | 0.00712128 | -3.3E-5 | -0.46 | 0.01027351 | 0.01048655 | 0.00701093 | 0 |
| 1727913000 | 0.00715434 | -0.000274 | -3.69 | 0.00742437 | 0.00756945 | 0.00713883 | 0 |
| 1727826600 | 0.00742798 | -0.000433 | -5.51 | 0.00788684 | 0.00804913 | 0.00735171 | 0 |
| 1727740200 | 0.00786115 | -0.000179 | -2.23 | 0.0080568 | 0.00806049 | 0.00780303 | 0 |
| 1727653800 | 0.00804031 | -6.7E-5 | -0.83 | 0.00810846 | 0.00813 | 0.00798811 | 0 |
| 1727567400 | 0.00810737 | -6.6E-5 | -0.81 | 0.00817854 | 0.00819578 | 0.00804146 | 0 |
| 1727481000 | 0.00817378 | 0.00020631 | 2.59 | 0.00796602 | 0.00826441 | 0.00792799 | 0 |
| 1727394600 | 0.00796747 | 0.00016438 | 2.11 | 0.00782527 | 0.00807495 | 0.00775507 | 0 |
| 1727308200 | 0.00780309 | -0.000242 | -3.01 | 0.00803277 | 0.00807385 | 0.00775446 | 0 |
| 1727221800 | 0.00804516 | 1.9E-5 | 0.24 | 0.00802395 | 0.00809264 | 0.007865 | 0 |
| 1727135400 | 0.00802607 | 0.00020201 | 2.58 | 0.01027351 | 0.01048655 | 0.00797835 | 0 |
| 1727049000 | 0.00782406 | -0.000112 | -1.41 | 0.00792605 | 0.00794344 | 0.00766093 | 0 |
| 1726962600 | 0.00793584 | 0.00019626 | 2.54 | 0.00775519 | 0.00794247 | 0.00767138 | 0 |
|
GRAINNN/BTC 0 BTC
-
|
GRAINNN/EUR 0 €
-
|
|
GRAINNN/USD $ 0.010250
+1.39%
|
GRAINNN/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
