Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRINBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000078 | 0.00000075 | 105,306.00 |
| May 10 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000076 | 0.00000078 | 0.00000075 | 115,390.00 |
| May 09 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000079 | 0.00000079 | 0.00000076 | 168,064.00 |
| May 08 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000077 | 0.00000081 | 0.00000076 | 133,782.00 |
| May 07 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000079 | 0.00000076 | 156,804.00 |
| May 06 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000080 | 0.00000076 | 165,965.00 |
| May 05 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000083 | 0.00000077 | 125,722.00 |
| May 04 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000076 | 162,436.00 |
| May 03 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000081 | 0.00000081 | 0.00000078 | 166,442.00 |
| May 02 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000081 | 0.00000334 | 0.00000078 | 151,349.00 |
| May 01 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000081 | 0.00000082 | 0.00000077 | 185,319.00 |
| Apr 30 2024 | 0.00000081 | 0.00000004 | 5.19% | 0.00000077 | 0.00000083 | 0.00000076 | 228,452.00 |
| Apr 29 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000085 | 0.00000090 | 0.00000077 | 233,372.00 |
| Apr 28 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000078 | 0.00000081 | 0.00000077 | 135,584.00 |
| Apr 27 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000081 | 0.00000077 | 213,932.00 |
| Apr 26 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000078 | 0.00000081 | 0.00000074 | 198,412.00 |
| Apr 25 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000074 | 0.00000334 | 0.00000069 | 317,831.00 |
| Apr 24 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000076 | 0.00000076 | 0.00000070 | 161,019.00 |
| Apr 23 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000076 | 0.00000078 | 0.00000074 | 143,557.00 |
| Apr 22 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000085 | 0.00000090 | 0.00000075 | 207,139.00 |
| Apr 21 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000086 | 0.00000075 | 114,130.00 |
| Apr 20 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000085 | 0.00000087 | 0.00000078 | 93,367.00 |
| Apr 19 2024 | 0.00000085 | 0.00000005 | 6.25% | 0.00000080 | 0.00000334 | 0.00000079 | 129,484.00 |
| Apr 18 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000082 | 0.00000082 | 0.00000076 | 105,529.00 |
| Apr 17 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000083 | 0.00000078 | 137,206.00 |
| Apr 16 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000081 | 0.00000077 | 113,132.00 |
| Apr 15 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000081 | 0.00000081 | 0.00000076 | 196,562.00 |
| Apr 14 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000080 | 0.00000085 | 0.00000079 | 106,307.00 |
| Apr 13 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000083 | 0.00000073 | 270,145.00 |
| Apr 12 2024 | 0.00000080 | -0.00000007 | -8.05% | 0.00000087 | 0.00000334 | 0.00000075 | 339,029.00 |
| Apr 11 2024 | 0.00000087 | -0.00000006 | -6.45% | 0.00000093 | 0.00000093 | 0.00000085 | 91,773.00 |
| Apr 10 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000100 | 0.00000091 | 133,144.00 |
| Apr 09 2024 | 0.00000094 | 0.00000011 | 13.25% | 0.00000083 | 0.00000099 | 0.00000082 | 268,789.00 |
| Apr 08 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000087 | 0.00000078 | 218,861.00 |
| Apr 07 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000334 | 0.00000083 | 108,293.00 |
| Apr 06 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000334 | 0.00000084 | 146,382.00 |
| Apr 05 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000088 | 0.00000084 | 80,381.00 |
| Apr 04 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000088 | 0.00000090 | 0.00000082 | 83,624.00 |
| Apr 03 2024 | 0.00000088 | 0.00000003 | 3.53% | 0.00000085 | 0.00000090 | 0.00000085 | 152,559.00 |
| Apr 02 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000092 | 0.00000082 | 129,438.00 |
| Apr 01 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000087 | 0.00000088 | 0.00000082 | 208,005.00 |
| Mar 31 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000090 | 0.00000084 | 28,734.00 |
| Mar 30 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000090 | 0.00000085 | 53,163.00 |
| Mar 29 2024 | 0.00000090 | 0.00000004 | 4.65% | 0.00000087 | 0.00000090 | 0.00000084 | 54,192.00 |
| Mar 28 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000088 | 0.00000089 | 0.00000084 | 122,946.00 |
| Mar 27 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000091 | 0.00000085 | 124,200.00 |
| Mar 26 2024 | 0.00000090 | 0.00000002 | 2.27% | 0.00000089 | 0.00000093 | 0.00000088 | 113,310.00 |
| Mar 25 2024 | 0.00000088 | -0.00000007 | -7.37% | 0.00000095 | 0.00000098 | 0.00000085 | 216,255.00 |
| Mar 24 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000334 | 0.00000094 | 19,680.00 |
| Mar 23 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000095 | 0.00000334 | 0.00000091 | 93,751.00 |
| Mar 22 2024 | 0.00000096 | -0.00000005 | -4.95% | 0.00000100 | 0.00000100 | 0.00000095 | 7,560.00 |
| Mar 21 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000101 | 0.00000096 | 4,425.00 |
| Mar 20 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000114 | 0.00000096 | 37,230.00 |
| Mar 19 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000109 | 0.00000098 | 35,575.00 |
| Mar 18 2024 | 0.00000098 | -0.00000009 | -8.41% | 0.00000107 | 0.00000114 | 0.00000096 | 232,728.00 |
| Mar 17 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000104 | 0.00000334 | 0.00000099 | 102,584.00 |
| Mar 16 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000100 | 0.00000334 | 0.00000100 | 201,144.00 |
| Mar 15 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000105 | 0.00000094 | 254,158.00 |
| Mar 14 2024 | 0.00000098 | -0.00000007 | -6.67% | 0.00000105 | 0.00000110 | 0.00000086 | 452,289.00 |
| Mar 13 2024 | 0.00000105 | -0.00000009 | -7.89% | 0.00000114 | 0.00000334 | 0.00000098 | 175,892.00 |
| Mar 12 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000112 | 0.00000121 | 0.00000110 | 160,554.00 |
| Mar 11 2024 | 0.00000112 | -0.00000010 | -8.20% | 0.00000121 | 0.00000138 | 0.00000110 | 319,438.00 |
| Mar 10 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000123 | 0.00000151 | 0.00000115 | 204,567.00 |
| Mar 09 2024 | 0.00000122 | 0.00000011 | 9.91% | 0.00000112 | 0.00000123 | 0.00000108 | 168,417.00 |
| Mar 08 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000113 | 0.00000114 | 0.00000106 | 166,792.00 |
| Mar 07 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000115 | 0.00000117 | 0.00000109 | 153,565.00 |
| Mar 06 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000114 | 0.00000118 | 0.00000109 | 171,172.00 |
| Mar 05 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000126 | 0.00000112 | 206,470.00 |
| Mar 04 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000115 | 0.00000122 | 0.00000111 | 317,505.00 |
| Mar 03 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000119 | 0.00000123 | 0.00000112 | 163,042.00 |
| Mar 02 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000124 | 0.00000125 | 0.00000114 | 152,181.00 |
| Mar 01 2024 | 0.00000124 | 0.00000012 | 10.71% | 0.00000113 | 0.00000125 | 0.00000108 | 209,087.00 |
| Feb 29 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000119 | 0.00000111 | 186,888.00 |
| Feb 28 2024 | 0.00000117 | -0.00000009 | -7.14% | 0.00000126 | 0.00000127 | 0.00000107 | 209,304.00 |
| Feb 27 2024 | 0.00000126 | 0.00000003 | 2.44% | 0.00000124 | 0.00000130 | 0.00000113 | 202,542.00 |
| Feb 26 2024 | 0.00000123 | -0.00000011 | -8.21% | 0.00000134 | 0.00000136 | 0.00000100 | 295,202.00 |
| Feb 25 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000139 | 0.00000131 | 179,299.00 |
| Feb 24 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000334 | 0.00000135 | 184,728.00 |
| Feb 23 2024 | 0.00000136 | -0.00000008 | -5.56% | 0.00000144 | 0.00000334 | 0.00000134 | 158,739.00 |
| Feb 22 2024 | 0.00000144 | 0.00000009 | 6.67% | 0.00000135 | 0.00000148 | 0.00000135 | 233,793.00 |
| Feb 21 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000140 | 0.00000122 | 149,396.00 |
| Feb 20 2024 | 0.00000130 | -0.00000012 | -8.45% | 0.00000142 | 0.00000144 | 0.00000128 | 188,584.00 |
| Feb 19 2024 | 0.00000142 | -0.00000004 | -2.74% | 0.00000146 | 0.00000148 | 0.00000137 | 252,415.00 |
| Feb 18 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000144 | 0.00000147 | 0.00000140 | 159,527.00 |
| Feb 17 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000148 | 0.00000142 | 219,215.00 |
| Feb 16 2024 | 0.00000144 | 0.00000010 | 7.46% | 0.00000134 | 0.00000146 | 0.00000134 | 242,713.00 |
| Feb 15 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000140 | 0.00000129 | 224,625.00 |
| Feb 14 2024 | 0.00000137 | -0.00000014 | -9.27% | 0.00000151 | 0.00000157 | 0.00000135 | 233,696.00 |
| Feb 13 2024 | 0.00000151 | -0.00000011 | -6.79% | 0.00000162 | 0.00000334 | 0.00000151 | 195,818.00 |
| Feb 12 2024 | 0.00000162 | -0.00000009 | -5.26% | 0.00000169 | 0.00000174 | 0.00000159 | 259,808.00 |
| Feb 11 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000174 | 0.00000175 | 0.00000168 | 164,282.00 |
| Feb 10 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000181 | 0.00000113 | 181,263.00 |
