Grin
(GRIN)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 21 avr. 2019 | 2.90 | 2.92 | 2.73 | 2.82 | 16,573,647 | 23,379,368 |
| 20 avr. 2019 | 2.88 | 2.91 | 2.81 | 2.87 | 16,396,228 | 23,542,649 |
| 19 avr. 2019 | 2.90 | 2.94 | 2.80 | 2.87 | 15,239,937 | 23,299,500 |
| 18 avr. 2019 | 2.87 | 2.95 | 2.85 | 2.90 | 14,297,651 | 23,320,014 |
| 17 avr. 2019 | 2.89 | 2.93 | 2.80 | 2.92 | 15,325,110 | 23,193,818 |
| 16 avr. 2019 | 2.85 | 2.92 | 2.78 | 2.88 | 15,388,127 | 22,654,077 |
| 15 avr. 2019 | 2.96 | 3.01 | 2.80 | 2.83 | 15,728,288 | 21,967,736 |
| 14 avr. 2019 | 2.81 | 3.01 | 2.73 | 2.96 | 9,514,408 | 22,745,070 |
| 13 avr. 2019 | 2.81 | 2.85 | 2.75 | 2.81 | 9,264,596 | 21,330,771 |
| 12 avr. 2019 | 2.83 | 2.88 | 2.74 | 2.82 | 9,976,085 | 21,184,635 |
| 11 avr. 2019 | 3.06 | 3.07 | 2.77 | 2.81 | 11,957,260 | 20,901,197 |
| 10 avr. 2019 | 2.90 | 3.13 | 2.84 | 3.01 | 15,414,169 | 22,100,113 |
| 09 avr. 2019 | 2.99 | 3.06 | 2.81 | 2.94 | 15,250,356 | 21,303,106 |
| 08 avr. 2019 | 3.17 | 3.20 | 2.94 | 3.00 | 17,395,971 | 21,520,271 |
| 07 avr. 2019 | 3.18 | 3.23 | 3.07 | 3.16 | 14,539,456 | 22,378,463 |
| 06 avr. 2019 | 3.30 | 3.32 | 3.16 | 3.18 | 16,997,046 | 22,263,562 |
| 05 avr. 2019 | 3.19 | 3.33 | 3.11 | 3.26 | 16,199,724 | 22,527,990 |
| 04 avr. 2019 | 3.32 | 3.40 | 3.13 | 3.19 | 16,499,136 | 21,790,262 |
| 03 avr. 2019 | 3.48 | 3.53 | 3.28 | 3.31 | 16,782,358 | 22,301,498 |
| 02 avr. 2019 | 3.21 | 3.71 | 3.14 | 3.48 | 18,884,491 | 23,122,805 |
| 01 avr. 2019 | 3.47 | 3.52 | 3.08 | 3.22 | 16,228,251 | 21,149,384 |
| 31 mars 2019 | 3.27 | 3.52 | 3.27 | 3.51 | 21,889,909 | 22,721,179 |
| 30 mars 2019 | 3.03 | 3.30 | 2.98 | 3.27 | 21,256,618 | 20,927,113 |
| 29 mars 2019 | 2.55 | 3.04 | 2.54 | 3.03 | 18,640,058 | 19,118,452 |
| 28 mars 2019 | 2.50 | 2.56 | 2.43 | 2.55 | 13,374,299 | 15,888,054 |
| 27 mars 2019 | 2.44 | 2.51 | 2.43 | 2.49 | 15,823,035 | 15,282,366 |
| 26 mars 2019 | 2.55 | 2.57 | 2.38 | 2.43 | 12,872,830 | 14,710,981 |
| 25 mars 2019 | 2.69 | 2.71 | 2.50 | 2.53 | 14,381,405 | 15,067,795 |
| 24 mars 2019 | 2.47 | 2.74 | 2.47 | 2.69 | 17,703,749 | 15,802,137 |
| 23 mars 2019 | 2.48 | 2.55 | 2.41 | 2.48 | 16,673,738 | 14,340,211 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
