Imagem de GRIN
GRINGrin
€0.01450
-1.17%
1D

Histórico de Preços de Grin (GRIN)

Frequência:
Moeda:
Download:
Data inicialData finalAberturaMáximaMínimaFechamentoVolumeCapitalização de mercado
Sep 19, 2026Sep 20, 2026€0.01073€0.01478€0.009556€0.01369€35,015€2.96M
Sep 18, 2026Sep 19, 2026€0.01310€0.01710€0.009448€0.01073€16,837€3.02M
Sep 17, 2026Sep 18, 2026€0.01169€0.01322€0.01044€0.01310€3,846.22€2.61M
Sep 16, 2026Sep 17, 2026€0.01140€0.01183€0.01042€0.01169€3,346.94€2.47M
Sep 15, 2026Sep 16, 2026€0.009706€0.01175€0.009583€0.01140€5,031.61€2.41M
Sep 14, 2026Sep 15, 2026€0.008972€0.01075€0.008972€0.009706€1,440.87€2.19M
Sep 13, 2026Sep 14, 2026€0.009140€0.009991€0.008971€0.008972€2,387.98€2.10M
Sep 12, 2026Sep 13, 2026€0.009209€0.01175€0.009139€0.009140€2,710.67€2.19M
Sep 11, 2026Sep 12, 2026€0.009225€0.01075€0.008772€0.009200€3,080.73€2.14M
Sep 10, 2026Sep 11, 2026€0.009565€0.01034€0.008702€0.009225€2,591.91€2.11M
Sep 9, 2026Sep 10, 2026€0.009262€0.01035€0.009051€0.009565€3,576.42€2.20M
Sep 8, 2026Sep 9, 2026€0.009461€0.01023€0.009051€0.009262€5,390.88€2.14M
Sep 7, 2026Sep 8, 2026€0.009402€0.01177€0.008496€0.009461€9,216.17€2.32M
Sep 6, 2026Sep 7, 2026€0.01054€0.01079€0.007923€0.009402€8,070.71€2.14M
Sep 5, 2026Sep 6, 2026€0.01051€0.01080€0.01013€0.01080€1,243.12€2.40M
Sep 4, 2026Sep 5, 2026€0.01036€0.01065€0.009932€0.01051€1,086.13€2.33M
Sep 3, 2026Sep 4, 2026€0.01039€0.01042€0.009589€0.01036€2,382.32€2.28M
Sep 2, 2026Sep 3, 2026€0.01046€0.01048€0.009572€0.01039€6,662.89€2.31M
Sep 1, 2026Sep 2, 2026€0.01012€0.01064€0.01003€0.01046€1,698.53€2.39M
Aug 31, 2026Sep 1, 2026€0.01036€0.01046€0.009948€0.01012€571.70€2.34M
Aug 30, 2026Aug 31, 2026€0.009680€0.01088€0.009671€0.01036€1,536.64€2.33M
Aug 29, 2026Aug 30, 2026€0.01022€0.01045€0.009576€0.009680€1,731.56€2.28M
Aug 28, 2026Aug 29, 2026€0.01086€0.01086€0.009664€0.01022€2,353.40€2.33M
Aug 27, 2026Aug 28, 2026€0.01175€0.01213€0.009905€0.01086€3,961.46€2.53M
Aug 26, 2026Aug 27, 2026€0.01066€0.01254€0.009732€0.01175€3,697.95€2.52M
Aug 25, 2026Aug 26, 2026€0.01198€0.01259€0.009575€0.01066€2,838.09€2.55M
Aug 24, 2026Aug 25, 2026€0.01303€0.01349€0.009898€0.01198€4,666.19€2.66M
Aug 23, 2026Aug 24, 2026€0.01262€0.01583€0.01221€0.01303€4,888.36€2.91M
Aug 22, 2026Aug 23, 2026€0.01120€0.02107€0.01120€0.01262€2,295.65€2.87M
Aug 21, 2026Aug 22, 2026€0.01261€0.01414€0.01120€0.01120€1,475.02€2.70M
Aug 20, 2026Aug 21, 2026€0.01197€0.01261€0.01066€0.01261€470.75€2.65M

Obtenha uma visão geral completa do histórico de preço de Grin com nossa página de dados históricos de preço. Acesse todo o histórico de valor de Grin — basta selecionar o intervalo de tempo em que você tem interesse e poderá encontrar os dados de abertura, máxima, mínima e fechamento do preço de Grin, bem como o volume histórico de negociação de GRIN e a capitalização de mercado.

Acompanhe o histórico de Grin em sua totalidade, desde o preço inicial de Grin até os dados de preço mais recentes de GRIN. Nossa ferramenta de histórico de preço de GRIN permite exibir os dados de preço na moeda de sua escolha, e você também pode ajustar o nível de detalhe escolhendo entre diferentes frequências (diária, semanal e mensal).

O rastreador de preços de criptomoedas CoinCheckup
Acompanhe mais de 40.000 preços de criptomoedas em tempo real com facilidade.
Google Play Store link
4.3 • 10,000+ Avaliações
Imagem do aplicativo móvel