×
Get our crypto and blockchain news delivered to your inbox, daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Crypto-monnaies:  4,904Marchés:  20,818Cap. Marché:  $206,450,789,243Vol 24h:  $50,471,828,501Dominance BTC:  66.8%
Promouvoir
Cap. Marché:  $206,450,789,243Vol 24h:  $50,471,828,501Dominance BTC:  66.8%Crypto-monnaies:  4,904Marchés:  20,818

Grin (GRIN)

$1.17 USD (0.60%)
0.00015364 BTC (0.02%)
Partager
Acheter
Exchange
Jeux d'argent
Crypto Credit
sponsored
  • Cap. Marché
    $32,911,083 USD
    4,322 BTC
  • Volume (24h)
    $29,477,819 USD
    3,871 BTC
  • Offre en Circulation
    28,134,180 GRIN

  • Historical data for Grin

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Dec 07, 2019
    1.12
    1.18
    1.12
    1.17
    29,512,751
    32,945,917
    Dec 06, 2019
    1.09
    1.12
    1.08
    1.12
    27,639,430
    31,332,155
    Dec 05, 2019
    1.09
    1.13
    1.07
    1.08
    27,085,818
    30,220,354
    Dec 04, 2019
    1.13
    1.13
    1.06
    1.09
    29,080,665
    30,231,823
    Dec 03, 2019
    1.14
    1.17
    1.11
    1.12
    27,779,371
    31,201,409
    Dec 02, 2019
    1.17
    1.21
    1.14
    1.14
    28,955,655
    31,470,845
    Dec 01, 2019
    1.16
    1.19
    1.11
    1.17
    29,218,822
    32,365,474
    Nov 30, 2019
    1.24
    1.30
    1.13
    1.15
    30,169,722
    31,633,958
    Nov 29, 2019
    1.07
    1.30
    1.06
    1.24
    34,342,178
    34,016,363
    Nov 28, 2019
    1.10
    1.11
    1.03
    1.08
    27,367,356
    29,412,130
    Nov 27, 2019
    1.07
    1.10
    0.994179
    1.09
    30,008,277
    29,706,029
    Nov 26, 2019
    1.05
    1.12
    1.05
    1.08
    27,622,418
    29,395,450
    Nov 25, 2019
    0.988464
    1.12
    0.930315
    1.05
    33,167,860
    28,326,816
    Nov 24, 2019
    1.08
    1.09
    0.984906
    0.988464
    29,026,051
    26,649,853
    Nov 23, 2019
    1.03
    1.12
    0.951529
    1.08
    29,955,623
    29,117,495
    Nov 22, 2019
    1.09
    1.11
    0.906954
    0.999179
    33,310,168
    26,767,348
    Nov 21, 2019
    1.21
    1.22
    1.05
    1.09
    27,573,114
    29,199,404
    Nov 20, 2019
    1.29
    1.33
    1.18
    1.21
    36,154,037
    32,264,454
    Nov 19, 2019
    1.33
    1.38
    1.24
    1.29
    38,096,964
    34,130,539
    Nov 18, 2019
    1.59
    1.60
    1.33
    1.33
    42,963,978
    35,247,483
    Nov 17, 2019
    1.46
    1.62
    1.45
    1.58
    43,571,061
    41,763,323
    Nov 16, 2019
    1.44
    1.47
    1.40
    1.46
    38,859,543
    38,255,917
    Nov 15, 2019
    1.56
    1.56
    1.40
    1.44
    46,385,365
    37,711,071
    Nov 14, 2019
    1.68
    1.68
    1.47
    1.56
    51,344,348
    40,700,073
    Nov 13, 2019
    1.38
    1.77
    1.33
    1.68
    60,341,202
    43,624,073
    Nov 12, 2019
    1.16
    1.39
    1.16
    1.37
    45,447,144
    35,638,446
    Nov 11, 2019
    1.20
    1.20
    1.13
    1.16
    33,027,352
    29,909,131
    Nov 10, 2019
    1.18
    1.20
    1.16
    1.20
    32,756,191
    30,833,312
    Nov 09, 2019
    1.14
    1.22
    1.12
    1.18
    32,260,815
    30,354,584
    Nov 08, 2019
    1.21
    1.21
    1.10
    1.14
    33,306,342
    29,080,475

    * Premières données sur la période (heure UTC)

    * Dernières données sur la période (heure UTC)

À propos de 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.

Statistiques de Grin

Grin Price
$1.17 USD
Grin ROI
-88.26%
Rang sur le marché
#105
Cap. Marché
$32,911,083 USD
Volume sur 24 H
$29,477,819 USD
Offre en Circulation
28,134,180 GRIN
Offre Totale
28,134,180 GRIN
Offre Max
Aucune Donnée
Le plus haut
$10.00 USD
(Jan 28, 2019)
Le plus bas
$0.870336 USD
(Oct 25, 2019)
Bas / Haut sur 52 semaines
$14.87 USD /
$0.870336 USD
Bas / Haut sur 90 jours
$2.03 USD /
$0.870336 USD
Bas / Haut sur 30 jours
$1.77 USD /
$0.906954 USD
Bas / Haut sur 7 jours
$1.21 USD /
$1.06 USD
Bas / Haut sur 24 heures
$1.18 USD /
$1.13 USD
Bas / Haut hier
$1.18 USD /
$1.12 USD
Ouverture / Fermeture d'hier
$1.12 USD /
$1.17 USD
Change d'hier
$0.057259 USD (5.13%)
Volume d'hier
$29,512,751 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.