GRIND(GRIND)Today
$0.000049
GRIND Price History
(GRIND)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000051 | $0.000052 | $0.000046 | $0.000049 | $25,439.66 |
2025-09-01 | $0.000056 | $0.000058 | $0.000051 | $0.000051 | $19,953.96 |
2025-08-31 | $0.000052 | $0.000057 | $0.000050 | $0.000056 | $16,062.34 |
2025-08-30 | $0.000051 | $0.000052 | $0.000049 | $0.000052 | $13,738.84 |
2025-08-29 | $0.000051 | $0.000053 | $0.00005 | $0.000050 | $13,009.80 |
2025-08-28 | $0.000055 | $0.000056 | $0.000050 | $0.000052 | $27,628.69 |
2025-08-27 | $0.000054 | $0.000058 | $0.000054 | $0.000055 | $16,469.29 |
2025-08-26 | $0.000055 | $0.000056 | $0.000051 | $0.000054 | $30,036.41 |
2025-08-25 | $0.000059 | $0.000061 | $0.000054 | $0.000055 | $10,477.13 |
2025-08-24 | $0.000059 | $0.000061 | $0.000058 | $0.000059 | $14,692.92 |
2025-08-23 | $0.000064 | $0.000066 | $0.000058 | $0.000059 | $29,120.08 |
2025-08-22 | $0.000064 | $0.000066 | $0.000056 | $0.000064 | $54,916.62 |
2025-08-21 | $0.000064 | $0.000069 | $0.000063 | $0.000063 | $27,125.47 |
2025-08-20 | $0.000062 | $0.000065 | $0.000061 | $0.000064 | $27,896.47 |
2025-08-19 | $0.000068 | $0.000068 | $0.000062 | $0.000062 | $21,092.08 |
2025-08-18 | $0.000069 | $0.000074 | $0.000066 | $0.000068 | $29,392.23 |
2025-08-17 | $0.000065 | $0.000072 | $0.000063 | $0.000069 | $32,700.73 |
2025-08-16 | $0.000067 | $0.000070 | $0.000064 | $0.000065 | $43,042.03 |
2025-08-15 | $0.000074 | $0.000074 | $0.000066 | $0.000067 | $46,663.92 |
2025-08-14 | $0.000075 | $0.000081 | $0.000070 | $0.000072 | $68,227.38 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
GRIND(GRIND)
