Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Grin Grin (GRIN)
5.77 USD (5.06%)
0.00045873 BTC (-5.11%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
80,283,973 USD
6,385 BTC
Volume (24h)
52,267,110 USD
4,157 BTC
Circulating Supply
13,919,880 GRIN

Historical data for Grin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 25, 2019 5.89 6.50 5.26 5.67 50,084,446 78,676,901
Jun 24, 2019 6.40 7.20 5.59 5.81 47,301,926 80,234,154
Jun 23, 2019 5.47 7.56 5.40 6.40 55,668,841 87,770,467
Jun 22, 2019 4.72 5.57 4.45 5.53 57,737,003 75,315,259
Jun 21, 2019 5.21 5.55 4.64 4.71 35,577,068 63,736,593
Jun 20, 2019 5.82 5.91 5.05 5.21 38,798,328 70,095,261
Jun 19, 2019 5.48 6.33 5.48 5.88 43,632,018 78,602,083
Jun 18, 2019 6.29 6.29 5.27 5.49 39,332,558 72,857,216
Jun 17, 2019 4.91 6.42 4.89 6.31 48,719,176 83,209,476
Jun 16, 2019 4.51 5.04 4.50 4.92 35,699,089 64,444,332
Jun 15, 2019 4.13 4.53 4.05 4.51 28,837,254 58,707,598
Jun 14, 2019 3.70 4.20 3.56 4.10 23,648,714 53,085,699
Jun 13, 2019 3.70 3.84 3.54 3.70 23,900,748 47,533,686
Jun 12, 2019 3.11 3.74 3.06 3.70 27,944,443 47,269,222
Jun 11, 2019 3.01 3.19 2.84 3.10 17,232,142 39,291,844
Jun 10, 2019 3.02 3.08 2.86 3.01 19,436,354 37,875,312
Jun 09, 2019 3.00 3.15 2.90 3.02 23,132,870 37,713,889
Jun 08, 2019 2.35 3.06 2.34 3.00 29,836,794 37,253,996
Jun 07, 2019 2.30 2.40 2.27 2.35 15,817,382 28,960,404
Jun 06, 2019 2.21 2.30 2.19 2.30 15,173,816 28,134,017
Jun 05, 2019 2.14 2.24 2.12 2.21 16,967,536 26,815,005
Jun 04, 2019 2.28 2.29 2.10 2.14 13,961,047 25,865,818
Jun 03, 2019 2.33 2.37 2.24 2.28 15,299,298 27,282,067
Jun 02, 2019 2.36 2.40 2.28 2.33 22,236,815 27,726,643
Jun 01, 2019 2.36 2.41 2.31 2.36 21,299,060 27,846,782
May 31, 2019 2.38 2.40 2.26 2.37 19,663,476 26,956,363
May 30, 2019 2.38 2.45 2.35 2.38 20,703,042 27,094,783
May 29, 2019 2.37 2.41 2.32 2.38 19,183,101 27,136,505
May 28, 2019 2.38 2.45 2.35 2.37 17,272,985 27,025,514
May 27, 2019 2.41 2.46 2.29 2.39 16,023,343 27,158,420
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Grin

Launched on January 15th, 2019, Grin is a cryptocurrency focused on privacy without censorship in its implementation of Mimblewimble. According to their website, the developers want Grin to be usable by everyone regardless of borders, culture, skills or access. Without address information or amounts stored on the blockchain, the chain is meant to be lean and scalable. Grin was launched without a premine, ICO, or founders rewards and relies on donations to support the long-term development of the project.

Grin Statistics
Grin Price 5.77 USD
Grin ROI -42.10%
Market Rank #94
Market Cap 80,283,973 USD
24 Hour Volume 52,267,110 USD
Circulating Supply 13,919,880 GRIN
Total Supply 13,919,880 GRIN
Max Supply No Data
All Time High 14.87 USD
(Jan 28, 2019)
All Time Low 1.82 USD
(May 12, 2019)
52 Week High / Low 14.87 USD /
1.82 USD
90 Day High / Low 7.56 USD /
1.82 USD
30 Day High / Low 7.56 USD /
2.10 USD
7 Day High / Low 7.56 USD /
4.45 USD
24 Hour High / Low 6.50 USD /
5.26 USD
Yesterday's High / Low 6.50 USD /
5.26 USD
Yesterday's Open / Close 5.89 USD /
5.67 USD
Yesterday's Change $-0.218763 USD (-3.72%)
Yesterday's Volume $50,084,446 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)