ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
0.77%
US Tech 100
18,555.60
2.10%
S&P 500
5,354.03
1.18%
US Dollar vs CAD
1.36696
-0.15%
Bitcoin
71,193.18
0.16%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Grin (Gate.io:GRINETH)

  6. Grin (Gate.io:GRINETH) Historical

GRINETH Grin

0.00000930
0.00 (0.00%)
21:51:06 - Realtime Data

GRINETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.00000930 0.00000040 4.49% 0.00000900 0.00000940 0.00000870 175,090.00
Jun 04 2024 0.00000890 -0.00000020 -2.20% 0.00000900 0.00000920 0.00000870 89,180.00
Jun 03 2024 0.00000910 0.00000050 5.81% 0.00000870 0.00000940 0.00000860 176,446.00
Jun 02 2024 0.00000860 -0.00000100 -10.20% 0.00000970 0.00000980 0.00000790 186,249.00
Jun 01 2024 0.00000980 -0.00000030 -2.97% 0.00001 0.00001 0.00000940 196,543.00
May 31 2024 0.00001 0.00000040 4.12% 0.00000980 0.000011 0.00000970 185,588.00
May 30 2024 0.00000970 -0.00000020 -2.02% 0.00001 0.00001 0.00000960 196,580.00
May 29 2024 0.00000990 -0.00000030 -2.94% 0.00001 0.00001 0.00000980 206,171.00
May 28 2024 0.00001 0.00000020 2.00% 0.00001 0.000011 0.00000930 196,842.00
May 27 2024 0.00001 -0.00000070 -6.54% 0.000011 0.000011 0.00000990 217,997.00
May 26 2024 0.000011 -0.00000010 -0.93% 0.000011 0.000011 0.00001 190,533.00
May 25 2024 0.000011 0.00000010 0.93% 0.000011 0.000011 0.00001 198,071.00
May 24 2024 0.000011 0.00000060 5.94% 0.00001 0.000011 0.00000950 196,185.00
May 23 2024 0.00001 -0.00000090 -8.18% 0.000011 0.000011 0.00000950 184,999.00
May 22 2024 0.000011 -0.00000030 -2.65% 0.000011 0.000011 0.00000970 201,082.00
May 21 2024 0.000011 0.00 0.00% 0.000012 0.000013 0.00000960 216,051.00
May 20 2024 0.000011 -0.00000300 -21.13% 0.000014 0.000014 0.000011 137,482.00
May 19 2024 0.000014 -0.00000040 -2.74% 0.000015 0.000015 0.000013 240,791.00
May 18 2024 0.000015 -0.00000030 -2.01% 0.000015 0.000015 0.000015 230,828.00
May 17 2024 0.000015 -0.00000080 -5.10% 0.000016 0.000016 0.000015 197,666.00
May 16 2024 0.000016 0.00 0.00% 0.000016 0.000016 0.000016 172,789.00
May 15 2024 0.000016 -0.00000100 -5.99% 0.000017 0.000017 0.000015 178,961.00
May 14 2024 0.000017 0.00000040 2.45% 0.000016 0.000017 0.000016 187,440.00
May 13 2024 0.000016 -0.00000050 -2.98% 0.000017 0.000017 0.000016 187,405.00
May 12 2024 0.000017 0.00000070 4.35% 0.000016 0.000018 0.000016 203,755.00
May 11 2024 0.000016 0.00000010 0.63% 0.000016 0.000016 0.000016 193,517.00
May 10 2024 0.000016 0.00000040 2.56% 0.000016 0.000016 0.000016 177,765.00
May 09 2024 0.000016 -0.00000060 -3.70% 0.000016 0.000016 0.000016 181,355.00
May 08 2024 0.000016 0.00000030 1.89% 0.000016 0.000017 0.000016 172,057.00
May 07 2024 0.000016 -0.00000010 -0.63% 0.000016 0.000016 0.000016 180,145.00
May 06 2024 0.000016 0.00000010 0.63% 0.000016 0.000016 0.000016 190,829.00
May 05 2024 0.000016 -0.00000040 -2.45% 0.000017 0.000017 0.000016 189,337.00
May 04 2024 0.000016 0.00000040 2.52% 0.000016 0.000016 0.000015 191,968.00
May 03 2024 0.000016 0.00 0.00% 0.000016 0.000016 0.000015 189,175.00
May 02 2024 0.000016 0.00000010 0.63% 0.000016 0.000016 0.000015 185,522.00
May 01 2024 0.000016 -0.00000040 -2.47% 0.000016 0.000017 0.000016 167,666.00
Apr 30 2024 0.000016 0.00000100 6.58% 0.000015 0.000017 0.000015 174,771.00
Apr 29 2024 0.000015 -0.00000050 -3.18% 0.000016 0.000016 0.000015 183,099.00
Apr 28 2024 0.000016 0.00000030 1.95% 0.000015 0.000016 0.000015 184,351.00
Apr 27 2024 0.000015 -0.00000080 -4.94% 0.000016 0.000016 0.000015 180,461.00
Apr 26 2024 0.000016 0.00000010 0.62% 0.000016 0.000016 0.000015 167,401.00
Apr 25 2024 0.000016 0.00000100 6.62% 0.000015 0.000016 0.000014 181,433.00
Apr 24 2024 0.000015 -0.00000060 -3.82% 0.000016 0.000016 0.000014 150,206.00
Apr 23 2024 0.000016 -0.00000020 -1.26% 0.000016 0.000016 0.000015 193,430.00
Apr 22 2024 0.000016 -0.00000050 -3.05% 0.000016 0.000017 0.000015 169,407.00
Apr 21 2024 0.000016 0.00 0.00% 0.000016 0.000018 0.000015 186,354.00
Apr 20 2024 0.000016 -0.00000100 -5.65% 0.000018 0.000018 0.000016 202,271.00
Apr 19 2024 0.000018 0.00000100 6.10% 0.000016 0.000019 0.000016 148,061.00
Apr 18 2024 0.000016 -0.00000030 -1.80% 0.000017 0.000017 0.000015 148,268.00
Apr 17 2024 0.000017 0.00000010 0.60% 0.000017 0.000017 0.000016 196,647.00
Apr 16 2024 0.000017 0.00000040 2.47% 0.000016 0.000017 0.000016 188,537.00
Apr 15 2024 0.000016 -0.00000060 -3.57% 0.000017 0.000017 0.000015 153,915.00
Apr 14 2024 0.000017 0.00 0.00% 0.000017 0.000018 0.000016 174,371.00
Apr 13 2024 0.000017 0.00000010 0.60% 0.000017 0.000018 0.000015 153,259.00
Apr 12 2024 0.000017 -0.00000060 -3.47% 0.000017 0.000018 0.000015 143,881.00
Apr 11 2024 0.000017 -0.00000100 -5.43% 0.000019 0.000019 0.000017 138,071.00
Apr 10 2024 0.000018 -0.00000020 -1.08% 0.000018 0.00002 0.000018 134,114.00
Apr 09 2024 0.000019 0.00000300 18.75% 0.000016 0.000019 0.000016 148,326.00
Apr 08 2024 0.000016 -0.00000100 -5.71% 0.000017 0.000017 0.000016 172,721.00
Apr 07 2024 0.000018 0.00000040 2.34% 0.000017 0.000018 0.000017 148,898.00
Apr 06 2024 0.000017 -0.00000020 -1.16% 0.000018 0.000018 0.000017 172,800.00
Apr 05 2024 0.000017 -0.00000040 -2.26% 0.000018 0.000018 0.000017 149,604.00
Apr 04 2024 0.000018 0.00 0.00% 0.000018 0.000018 0.000016 148,763.00
Apr 03 2024 0.000018 0.00000040 2.31% 0.000018 0.000018 0.000017 159,952.00
Apr 02 2024 0.000017 0.00000040 2.37% 0.000017 0.000019 0.000016 158,107.00
Apr 01 2024 0.000017 0.00000040 2.42% 0.000016 0.000017 0.000016 146,166.00
Mar 31 2024 0.000017 -0.00000050 -2.94% 0.000017 0.000017 0.000016 98,180.00
Mar 30 2024 0.000017 -0.00000030 -1.73% 0.000017 0.000018 0.000017 161,201.00
Mar 29 2024 0.000017 0.00 0.00% 0.000017 0.000018 0.000017 171,271.00
Mar 28 2024 0.000017 -0.00000020 -1.14% 0.000017 0.000018 0.000016 218,116.00
Mar 27 2024 0.000018 0.00 0.00% 0.000018 0.000018 0.000017 223,936.00
Mar 26 2024 0.000018 0.00000030 1.74% 0.000017 0.000018 0.000017 222,901.00
Mar 25 2024 0.000017 -0.00000100 -5.41% 0.000019 0.000019 0.000017 235,761.00
Mar 24 2024 0.000019 0.00000030 1.65% 0.000018 0.000019 0.000018 218,710.00
Mar 23 2024 0.000018 0.00000010 0.55% 0.000018 0.000018 0.000018 207,999.00
Mar 22 2024 0.000018 -0.00000050 -2.69% 0.000019 0.000019 0.000018 226,704.00
Mar 21 2024 0.000019 -0.00000040 -2.11% 0.000019 0.000019 0.000018 221,530.00
Mar 20 2024 0.000019 -0.00000060 -3.06% 0.00002 0.000021 0.000019 224,956.00
Mar 19 2024 0.00002 0.00000100 5.38% 0.000019 0.000021 0.000019 205,617.00
Mar 18 2024 0.000019 -0.00000100 -4.98% 0.00002 0.000021 0.000018 236,717.00
Mar 17 2024 0.00002 0.00000060 3.08% 0.000019 0.000021 0.000019 221,963.00
Mar 16 2024 0.00002 0.00000080 4.28% 0.000019 0.000022 0.000018 223,700.00
Mar 15 2024 0.000019 0.00000070 3.89% 0.000018 0.000019 0.000018 225,213.00
Mar 14 2024 0.000018 -0.00000100 -5.21% 0.000019 0.00002 0.000016 287,293.00
Mar 13 2024 0.000019 -0.00000100 -4.88% 0.00002 0.000021 0.000017 209,815.00
Mar 12 2024 0.000021 0.00000060 3.02% 0.00002 0.000021 0.00002 204,145.00
Mar 11 2024 0.00002 -0.00000200 -9.26% 0.000021 0.000025 0.00002 196,439.00
Mar 10 2024 0.000022 0.00000010 0.47% 0.000022 0.000027 0.00002 236,189.00
Mar 09 2024 0.000022 0.00000200 10.20% 0.00002 0.000022 0.000019 202,280.00
Mar 08 2024 0.00002 0.00000020 1.03% 0.00002 0.00002 0.000019 223,803.00

Your Recent History

GATE
GRINETH
Grin
BIT
P1XQU7
NLBNPIT1XQU7 20991231 23...
ASX
C1X
Cosmos Exploration
NYSE
LND
Brasilagro Cia Brasileir...
BOV
DIRR3R
DIRECIONAL ON
EU
BQPEZ
Postal Bank 3.5% 24/04/28
EU
BE0002635168
Codic International 4.62...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved