×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密货币:  4,916交易市场:  20,660市值:  $196,584,393,48024小时交易量:  $57,933,462,630比特币(BTC)主导:  66.7%
市值:  $196,584,393,48024小时交易量:  $57,933,462,630比特币(BTC)主导:  66.7%加密货币:  4,916交易市场:  20,660

Grin (GRIN)

$1.16 USD (-0.55%)
0.00016028 BTC (0.22%)
购买
交易平台
赌博
Crypto Credit
  • 市值
    $32,950,946 USD
    4,551 BTC
  • 交易量(24小时)
    $29,629,912 USD
    4,093 BTC
  • 流通供给量
    28,396,320 GRIN
  • Historical data for Grin

    Currency in USD
    Loading...
    日期开盘价*最高价最低价收盘价**交易量市值
    日期
    日期开盘价*最高价最低价收盘价**交易量市值
    Dec 10, 2019
    1.22
    1.22
    1.16
    1.17
    30,177,062
    33,033,130
    Dec 09, 2019
    1.16
    1.26
    1.15
    1.22
    32,232,131
    34,432,282
    Dec 08, 2019
    1.17
    1.18
    1.13
    1.16
    29,387,285
    32,723,846
    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

关于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统计数据

Grin Price
$1.16 USD
Grin ROI
-88.35%
市场排名
#102
市值
$32,950,946 USD
24小时交易量
$29,629,912 USD
流通供给量
28,396,320 GRIN
总供给量
28,396,320 GRIN
最大供给量
无数据
历史最高纪录
$10.00 USD
(Jan 28, 2019)
历史最低纪录
$0.870336 USD
(Oct 25, 2019)
52周最高纪录/最低纪录
$14.87 USD /
$0.870336 USD
90天高纪录/最低纪录
$2.03 USD /
$0.870336 USD
30天高纪录/最低纪录
$1.77 USD /
$0.906954 USD
7天高纪录/最低纪录
$1.26 USD /
$1.07 USD
24小时高纪录/最低纪录
$1.18 USD /
$1.16 USD
昨日高纪录/最低纪录
$1.22 USD /
$1.16 USD
昨日开盘价/收盘价
$1.22 USD /
$1.17 USD
昨日变化
$-0.053766 USD (-4.41%)
昨日交易量
$30,177,062 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.