GRND Coin Values GRND
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-04-26 | $0.1433000 | $0.1429000 | $0.1433000 | $0.1426000 |
| 2024-04-27 | $0.1429000 | $0.1421000 | $0.1429000 | $0.1399000 |
| 2024-04-28 | $0.1421000 | $0.1425000 | $0.1439000 | $0.1226000 |
| 2024-04-29 | $0.1425000 | $0.1378000 | $0.1426000 | $0.1351000 |
| 2024-04-30 | $0.1378000 | $0.1335000 | $0.1392000 | $0.1321000 |
| 2024-05-01 | $0.1335000 | $0.1344000 | $0.1350000 | $0.1286000 |
| 2024-05-02 | $0.1344000 | $0.1378000 | $0.1382000 | $0.1342000 |
| 2024-05-03 | $0.1378000 | $0.1413000 | $0.1420000 | $0.1375000 |
| 2024-05-04 | $0.1413000 | $0.1510000 | $0.1599000 | $0.1404000 |
| 2024-05-05 | $0.1510000 | $0.1518000 | $0.1566000 | $0.1510000 |
| 2024-05-06 | $0.1518000 | $0.1517000 | $0.1548000 | $0.1507000 |
| 2024-05-07 | $0.1517000 | $0.1459000 | $0.1518000 | $0.1458000 |
| 2024-05-08 | $0.1459000 | $0.1412000 | $0.1472000 | $0.1406000 |
| 2024-05-09 | $0.1412000 | $0.1426000 | $0.1430000 | $0.1391000 |
| 2024-05-10 | $0.1426000 | $0.1401000 | $0.1437000 | $0.1396000 |
| 2024-05-11 | $0.1401000 | $0.1390000 | $0.1402000 | $0.1387000 |
| 2024-05-12 | $0.1390000 | $0.1365000 | $0.1392000 | $0.1362000 |
| 2024-05-13 | $0.1365000 | $0.1361000 | $0.1369000 | $0.1344000 |
| 2024-05-14 | $0.1361000 | $0.1351000 | $0.1361000 | $0.1348000 |
| 2024-05-15 | $0.1351000 | $0.1376000 | $0.1381000 | $0.1345000 |
| 2024-05-16 | $0.1376000 | $0.1361000 | $0.1382000 | $0.1352000 |
| 2024-05-17 | $0.1361000 | $0.1399000 | $0.1404000 | $0.1360000 |
| 2024-05-18 | $0.1399000 | $0.1409000 | $0.1410000 | $0.1399000 |
| 2024-05-19 | $0.1409000 | $0.1377000 | $0.1411000 | $0.1371000 |
| 2024-05-20 | $0.1377000 | $0.1418000 | $0.1421000 | $0.1361000 |
| 2024-05-21 | $0.1418000 | $0.1429000 | $0.1436000 | $0.1405000 |
| 2024-05-22 | $0.1429000 | $0.1401000 | $0.1429000 | $0.1371000 |
| 2024-05-23 | $0.1401000 | $0.1357000 | $0.1412000 | $0.1351000 |
| 2024-05-24 | $0.1357000 | $0.1339000 | $0.1359000 | $0.1293000 |
| 2024-05-25 | $0.1339000 | $0.1351000 | $0.1354000 | $0.1328000 |
| 2024-05-26 | $0.1351000 | $0.1336000 | $0.1357000 | $0.1133000 |
| 2024-05-27 | $0.1336000 | $0.1381000 | $0.1389000 | $0.1315000 |
| 2024-05-28 | $0.1381000 | $0.1527000 | $0.1534000 | $0.1381000 |
| 2024-05-29 | $0.1527000 | $0.1583000 | $0.1629000 | $0.1520000 |
| 2024-05-30 | $0.1583000 | $0.1621000 | $0.1913000 | $0.1584000 |
| 2024-05-31 | $0.1621000 | $0.1587000 | $0.1619000 | $0.1562000 |
| 2024-06-01 | $0.1587000 | $0.1583000 | $0.1698000 | $0.1562000 |
| 2024-06-02 | $0.1583000 | $0.1549000 | $0.1593000 | $0.1542000 |
| 2024-06-03 | $0.1549000 | $0.1570000 | $0.1577000 | $0.1536000 |
| 2024-06-04 | $0.1570000 | $0.1580000 | $0.1586000 | $0.1500000 |
| 2024-06-05 | $0.1580000 | $0.1560000 | $0.1600000 | $0.1470000 |
| 2024-06-06 | $0.1560000 | $0.1543000 | $0.1565000 | $0.1378000 |
| 2024-06-07 | $0.1543000 | $0.1445000 | $0.1551000 | $0.1412000 |
| 2024-06-08 | $0.1445000 | $0.1442000 | $0.1502000 | $0.1440000 |
| 2024-06-09 | $0.1442000 | $0.1361000 | $0.1444000 | $0.1266000 |
| 2024-06-10 | $0.1361000 | $0.1583000 | $0.1738000 | $0.1343000 |
| 2024-06-11 | $0.1583000 | $0.1248000 | $0.1586000 | $0.1096000 |
| 2024-06-12 | $0.1248000 | $0.1261000 | $0.1351000 | $0.1242000 |
| 2024-06-13 | $0.1261000 | $0.1236000 | $0.1260000 | $0.1221000 |
| 2024-06-14 | $0.1236000 | $0.1226000 | $0.1274000 | $0.1190000 |
| 2024-06-15 | $0.1226000 | $0.1243000 | $0.1261000 | $0.1137000 |
| 2024-06-16 | $0.1243000 | $0.1260000 | $0.1265000 | $0.1212000 |
| 2024-06-17 | $0.1260000 | $0.1155000 | $0.1354000 | $0.1045000 |
| 2024-06-18 | $0.1155000 | $0.1135000 | $0.1163000 | $0.0994000 |
| 2024-06-19 | $0.1135000 | $0.1142000 | $0.1191000 | $0.1112000 |
| 2024-06-20 | $0.1142000 | $0.1174000 | $0.1273000 | $0.1128000 |
| 2024-06-21 | $0.1174000 | $0.1169000 | $0.1198000 | $0.1134000 |
| 2024-06-22 | $0.1169000 | $0.1170000 | $0.1179000 | $0.1145000 |
| 2024-06-23 | $0.1170000 | $0.1123000 | $0.1179000 | $0.0973 |
| 2024-06-24 | $0.1123000 | $0.1092000 | $0.1129000 | $0.1044000 |
| 2024-06-25 | $0.1092000 | $0.1079000 | $0.1105000 | $0.1055000 |
| 2024-06-26 | $0.1079000 | $0.1079000 | $0.1088000 | $0.1059000 |
| 2024-06-27 | $0.1079000 | $0.1073000 | $0.1087000 | $0.0991700 |
| 2024-06-28 | $0.1073000 | $0.1078000 | $0.1082000 | $0.1070000 |
| 2024-06-29 | $0.1078000 | $0.1074000 | $0.1080000 | $0.1057000 |
| 2024-06-30 | $0.1074000 | $0.1071000 | $0.1076000 | $0.1044000 |
| 2024-07-01 | $0.1071000 | $0.1099000 | $0.1342000 | $0.1061000 |
| 2024-07-02 | $0.1099000 | $0.1127000 | $0.1196000 | $0.1091000 |
| 2024-07-03 | $0.1127000 | $0.1129000 | $0.1171000 | $0.1107000 |
| 2024-07-04 | $0.1129000 | $0.1062000 | $0.1131000 | $0.1062000 |
| 2024-07-05 | $0.1062000 | $0.1028000 | $0.1063000 | $0.1000000 |
| 2024-07-06 | $0.1028000 | $0.1068000 | $0.1072000 | $0.1023000 |
| 2024-07-07 | $0.1068000 | $0.1024000 | $0.1068000 | $0.0917 |
| 2024-07-08 | $0.1024000 | $0.1048000 | $0.1048000 | $0.1023000 |
| 2024-07-09 | $0.1048000 | $0.1110000 | $0.1786000 | $0.1018000 |
| 2024-07-10 | $0.1110000 | $0.1138000 | $0.1249000 | $0.1105000 |
| 2024-07-11 | $0.1138000 | $0.1316000 | $0.1454000 | $0.1112000 |
| 2024-07-12 | $0.1316000 | $0.1354000 | $0.1380000 | $0.1285000 |
| 2024-07-13 | $0.1354000 | $0.1228000 | $0.2095000 | $0.1168000 |
| 2024-07-14 | $0.1228000 | $0.1104000 | $0.1239000 | $0.1093000 |
| 2024-07-15 | $0.1104000 | $0.1093000 | $0.1120000 | $0.1065000 |
| 2024-07-16 | $0.1093000 | $0.1100000 | $0.1101000 | $0.1074000 |
| 2024-07-17 | $0.1100000 | $0.1086000 | $0.1100000 | $0.0994000 |
| 2024-07-18 | $0.1086000 | $0.1059000 | $0.1086000 | $0.0975 |
| 2024-07-19 | $0.1059000 | $0.1107000 | $0.1111000 | $0.1059000 |
| 2024-07-20 | $0.1107000 | $0.1105000 | $0.1108000 | $0.1079000 |
| 2024-07-21 | $0.1105000 | $0.1099000 | $0.1114000 | $0.1077000 |
| 2024-07-22 | $0.1099000 | $0.1063000 | $0.1100000 | $0.0987 |
| 2024-07-23 | $0.1063000 | $0.1069000 | $0.1074000 | $0.1042000 |
| 2024-07-24 | $0.1069000 | $0.1026000 | $0.1072000 | $0.0942 |
| 2024-07-25 | $0.1026000 | $0.1032000 | $0.1443000 | $0.1012000 |
| 2024-07-26 | $0.1032000 | $0.1040000 | $0.1040000 | $0.1024000 |
| 2024-07-27 | $0.1040000 | $0.1101000 | $0.1633000 | $0.1039000 |
| 2024-07-28 | $0.1101000 | $0.1102000 | $0.1141000 | $0.1095000 |
| 2024-07-29 | $0.1102000 | $0.1104000 | $0.1139000 | $0.1090000 |
| 2024-07-30 | $0.1104000 | $0.1104000 | $0.1111000 | $0.1100000 |
| 2024-07-31 | $0.1104000 | $0.1101000 | $0.1108000 | $0.1085000 |
| 2024-08-01 | $0.1101000 | $0.1059000 | $0.1100000 | $0.0996800 |
| 2024-08-02 | $0.1059000 | $0.1047000 | $0.1060000 | $0.1047000 |
| 2024-08-03 | $0.1047000 | $0.1034000 | $0.1051000 | $0.0942 |
| 2024-08-04 | $0.1034000 | $0.0964 | $0.1036000 | $0.0931 |
| 2024-08-05 | $0.0964 | $0.0874 | $0.0968 | $0.0822 |
| 2024-08-06 | $0.0874 | $0.0893 | $0.0920 | $0.0874 |
| 2024-08-07 | $0.0893 | $0.0892 | $0.0910 | $0.0892 |
| 2024-08-08 | $0.0892 | $0.0936 | $0.1018000 | $0.0892 |
| 2024-08-09 | $0.0936 | $0.0928 | $0.0947 | $0.0919 |
| 2024-08-10 | $0.0928 | $0.0949 | $0.0955 | $0.0927 |
| 2024-08-11 | $0.0949 | $0.0907 | $0.0960 | $0.0869 |
| 2024-08-12 | $0.0907 | $0.0917 | $0.0929 | $0.0903 |
| 2024-08-13 | $0.0917 | $0.0952 | $0.1009000 | $0.0880 |
| 2024-08-14 | $0.0952 | $0.0917 | $0.0959 | $0.0916 |
| 2024-08-15 | $0.0917 | $0.0894 | $0.0918 | $0.0885 |
| 2024-08-16 | $0.0894 | $0.0896 | $0.0903 | $0.0828 |
| 2024-08-17 | $0.0896 | $0.0899 | $0.0900 | $0.0848 |
| 2024-08-18 | $0.0899 | $0.0935 | $0.0944 | $0.0899 |
| 2024-08-19 | $0.0935 | $0.0933 | $0.1018000 | $0.0880 |
| 2024-08-20 | $0.0933 | $0.0948 | $0.0962 | $0.0932 |
| 2024-08-21 | $0.0948 | $0.0954 | $0.0958 | $0.0936 |
| 2024-08-22 | $0.0954 | $0.0985 | $0.1008000 | $0.0946 |
| 2024-08-23 | $0.0985 | $0.1018000 | $0.1030000 | $0.0932 |
| 2024-08-24 | $0.1018000 | $0.1066000 | $0.1072000 | $0.1015000 |
| 2024-08-25 | $0.1066000 | $0.1015000 | $0.1080000 | $0.1007000 |
| 2024-08-26 | $0.1015000 | $0.1021000 | $0.1026000 | $0.0992100 |
| 2024-08-27 | $0.1021000 | $0.1019000 | $0.1076000 | $0.1019000 |
| 2024-08-28 | $0.1019000 | $0.0972 | $0.1035000 | $0.0942 |
| 2024-08-29 | $0.0972 | $0.0975 | $0.1005000 | $0.0970 |
| 2024-08-30 | $0.0975 | $0.0970 | $0.1100000 | $0.0960 |
| 2024-08-31 | $0.0970 | $0.0959 | $0.1009000 | $0.0937 |
| 2024-09-01 | $0.0959 | $0.0937 | $0.0959 | $0.0897 |
| 2024-09-02 | $0.0937 | $0.0937 | $0.0945 | $0.0928 |
| 2024-09-03 | $0.0937 | $0.0924 | $0.0948 | $0.0923 |
| 2024-09-04 | $0.0924 | $0.0917 | $0.0925 | $0.0875 |
| 2024-09-05 | $0.0917 | $0.0913 | $0.0944 | $0.0910 |
| 2024-09-06 | $0.0913 | $0.0901 | $0.0923 | $0.0893 |
| 2024-09-07 | $0.0901 | $0.0908 | $0.0917 | $0.0900 |
| 2024-09-08 | $0.0908 | $0.0903 | $0.0916 | $0.0870 |
| 2024-09-09 | $0.0903 | $0.0936 | $0.0938 | $0.0897 |
| 2024-09-10 | $0.0936 | $0.0926 | $0.0941 | $0.0905 |
| 2024-09-11 | $0.0926 | $0.0923 | $0.0943 | $0.0877 |
| 2024-09-12 | $0.0923 | $0.0925 | $0.0932 | $0.0910 |
| 2024-09-13 | $0.0925 | $0.0973 | $0.0977 | $0.0890 |
| 2024-09-14 | $0.0973 | $0.0975 | $0.0975 | $0.0919 |
| 2024-09-15 | $0.0975 | $0.0950 | $0.0976 | $0.0950 |
| 2024-09-16 | $0.0950 | $0.0938 | $0.0952 | $0.0936 |
| 2024-09-17 | $0.0938 | $0.0938 | $0.0954 | $0.0911 |
| 2024-09-18 | $0.0938 | $0.0943 | $0.0944 | $0.0925 |
| 2024-09-19 | $0.0943 | $0.0976 | $0.0980 | $0.0943 |
| 2024-09-20 | $0.0976 | $0.0970 | $0.1001000 | $0.0946 |
| 2024-09-21 | $0.0970 | $0.0990300 | $0.0993500 | $0.0953 |
| 2024-09-22 | $0.0990300 | $0.0993300 | $0.1011000 | $0.0979 |
| 2024-09-23 | $0.0993300 | $0.0982 | $0.1020000 | $0.0962 |
| 2024-09-24 | $0.0982 | $0.0990700 | $0.0996700 | $0.0965 |
| 2024-09-25 | $0.0990700 | $0.0981 | $0.1019000 | $0.0955 |
| 2024-09-26 | $0.0981 | $0.1023000 | $0.1032000 | $0.0921 |
| 2024-09-27 | $0.1023000 | $0.1009000 | $0.1024000 | $0.0976 |
| 2024-09-28 | $0.1009000 | $0.1012000 | $0.1022000 | $0.0998100 |
| 2024-09-29 | $0.1012000 | $0.1016000 | $0.1031000 | $0.1010000 |
| 2024-09-30 | $0.1016000 | $0.0992000 | $0.1017000 | $0.0990500 |
| 2024-10-01 | $0.0992000 | $0.0940 | $0.0999400 | $0.0939 |
| 2024-10-02 | $0.0940 | $0.0928 | $0.0971 | $0.0926 |
| 2024-10-03 | $0.0928 | $0.0904 | $0.0938 | $0.0899 |
| 2024-10-04 | $0.0904 | $0.0911 | $0.0914 | $0.0904 |
| 2024-10-05 | $0.0911 | $0.0916 | $0.0946 | $0.0910 |
| 2024-10-06 | $0.0916 | $0.0924 | $0.0928 | $0.0914 |
| 2024-10-07 | $0.0924 | $0.0926 | $0.0945 | $0.0915 |
| 2024-10-08 | $0.0926 | $0.0897 | $0.0931 | $0.0891 |
| 2024-10-09 | $0.0897 | $0.0878 | $0.0911 | $0.0854 |
| 2024-10-10 | $0.0878 | $0.0880 | $0.0887 | $0.0869 |
| 2024-10-11 | $0.0880 | $0.0915 | $0.0925 | $0.0876 |
| 2024-10-12 | $0.0915 | $0.0909 | $0.0945 | $0.0679 |
| 2024-10-13 | $0.0909 | $0.0902 | $0.0913 | $0.0902 |
| 2024-10-14 | $0.0902 | $0.0930 | $0.0939 | $0.0896 |
| 2024-10-15 | $0.0930 | $0.0896 | $0.0932 | $0.0800 |
| 2024-10-16 | $0.0896 | $0.0916 | $0.0950 | $0.0895 |
| 2024-10-17 | $0.0916 | $0.1021000 | $0.1128000 | $0.0880 |
| 2024-10-18 | $0.1021000 | $0.0948 | $0.1022000 | $0.0945 |
| 2024-10-19 | $0.0948 | $0.0944 | $0.0962 | $0.0939 |
| 2024-10-20 | $0.0944 | $0.0933 | $0.0956 | $0.0900 |
| 2024-10-21 | $0.0933 | $0.0930 | $0.0944 | $0.0919 |
| 2024-10-22 | $0.0930 | $0.0929 | $0.0943 | $0.0922 |
| 2024-10-23 | $0.0929 | $0.0917 | $0.0936 | $0.0909 |
| 2024-10-24 | $0.0917 | $0.0917 | $0.0932 | $0.0889 |
| 2024-10-25 | $0.0917 | $0.0879 | $0.0916 | $0.0878 |
| 2024-10-26 | $0.0879 | $0.0871 | $0.0886 | $0.0850 |
| 2024-10-27 | $0.0871 | $0.0900 | $0.0904 | $0.0871 |
| 2024-10-28 | $0.0900 | $0.0895 | $0.0907 | $0.0872 |
| 2024-10-29 | $0.0895 | $0.0891 | $0.0911 | $0.0882 |
| 2024-10-30 | $0.0891 | $0.0901 | $0.1029000 | $0.0890 |
| 2024-10-31 | $0.0901 | $0.0896 | $0.0937 | $0.0888 |
| 2024-11-01 | $0.0896 | $0.0888 | $0.0898 | $0.0875 |
| 2024-11-02 | $0.0888 | $0.0872 | $0.0888 | $0.0866 |
| 2024-11-03 | $0.0872 | $0.0865 | $0.0985 | $0.0856 |
| 2024-11-04 | $0.0865 | $0.0847 | $0.0872 | $0.0835 |
| 2024-11-05 | $0.0847 | $0.0858 | $0.0860 | $0.0840 |
| 2024-11-06 | $0.0858 | $0.0885 | $0.0885 | $0.0857 |
| 2024-11-07 | $0.0885 | $0.0857 | $0.0928 | $0.0791 |
| 2024-11-08 | $0.0857 | $0.0855 | $0.0888 | $0.0793 |
| 2024-11-09 | $0.0855 | $0.0867 | $0.0872 | $0.0825 |
| 2024-11-10 | $0.0867 | $0.0875 | $0.0953 | $0.0829 |
| 2024-11-11 | $0.0875 | $0.0864 | $0.0894 | $0.0800 |
| 2024-11-12 | $0.0864 | $0.0849 | $0.0875 | $0.0841 |
| 2024-11-13 | $0.0849 | $0.0848 | $0.0868 | $0.0822 |
| 2024-11-14 | $0.0848 | $0.0827 | $0.0857 | $0.0816 |
| 2024-11-15 | $0.0827 | $0.0815 | $0.0834 | $0.0807 |
| 2024-11-16 | $0.0815 | $0.0827 | $0.0830 | $0.0810 |
| 2024-11-17 | $0.0827 | $0.0824 | $0.0844 | $0.0821 |
| 2024-11-18 | $0.0824 | $0.0836 | $0.0839 | $0.0823 |
| 2024-11-19 | $0.0836 | $0.0831 | $0.0848 | $0.0827 |
| 2024-11-20 | $0.0831 | $0.0825 | $0.0842 | $0.0821 |
| 2024-11-21 | $0.0825 | $0.0847 | $0.0852 | $0.0822 |
| 2024-11-22 | $0.0847 | $0.0826 | $0.0848 | $0.0815 |
| 2024-11-23 | $0.0826 | $0.0846 | $0.0852 | $0.0820 |
| 2024-11-24 | $0.0846 | $0.0866 | $0.0869 | $0.0834 |
| 2024-11-25 | $0.0866 | $0.0853 | $0.0893 | $0.0851 |
| 2024-11-26 | $0.0853 | $0.0865 | $0.0870 | $0.0853 |
| 2024-11-27 | $0.0865 | $0.0881 | $0.0887 | $0.0866 |
| 2024-11-28 | $0.0881 | $0.0873 | $0.0881 | $0.0858 |
| 2024-11-29 | $0.0873 | $0.0887 | $0.0890 | $0.0871 |
| 2024-11-30 | $0.0887 | $0.0890 | $0.0896 | $0.0881 |
| 2024-12-01 | $0.0890 | $0.0936 | $0.0937 | $0.0874 |
| 2024-12-02 | $0.0936 | $0.0872 | $0.0952 | $0.0854 |
| 2024-12-03 | $0.0872 | $0.0833 | $0.0895 | $0.0797 |
| 2024-12-04 | $0.0833 | $0.0867 | $0.0887 | $0.0833 |
| 2024-12-05 | $0.0867 | $0.0868 | $0.0893 | $0.0861 |
| 2024-12-06 | $0.0868 | $0.0884 | $0.0886 | $0.0865 |
| 2024-12-07 | $0.0884 | $0.0885 | $0.0885 | $0.0871 |
| 2024-12-08 | $0.0885 | $0.0890 | $0.0898 | $0.0874 |
| 2024-12-09 | $0.0890 | $0.0804 | $0.0889 | $0.0800 |
| 2024-12-10 | $0.0804 | $0.0698 | $0.0813 | $0.0674 |
| 2024-12-11 | $0.0698 | $0.0759 | $0.0760 | $0.0690 |
| 2024-12-12 | $0.0759 | $0.0777 | $0.0789 | $0.0756 |
| 2024-12-13 | $0.0777 | $0.0789 | $0.0791 | $0.0767 |
| 2024-12-14 | $0.0789 | $0.0838 | $0.0911 | $0.0787 |
| 2024-12-15 | $0.0838 | $0.0815 | $0.0862 | $0.0812 |
| 2024-12-16 | $0.0815 | $0.0770 | $0.0820 | $0.0767 |
| 2024-12-17 | $0.0770 | $0.0709 | $0.0772 | $0.0706 |
| 2024-12-18 | $0.0709 | $0.0684 | $0.0720 | $0.0679 |
| 2024-12-19 | $0.0684 | $0.0667 | $0.0688 | $0.0654 |
| 2024-12-20 | $0.0667 | $0.0679 | $0.0680 | $0.0621 |
| 2024-12-21 | $0.0679 | $0.0661 | $0.0704 | $0.0657 |
| 2024-12-22 | $0.0661 | $0.0666 | $0.0682 | $0.0659 |
| 2024-12-23 | $0.0666 | $0.0672 | $0.0674 | $0.0658 |
| 2024-12-24 | $0.0672 | $0.0685 | $0.0688 | $0.0670 |
| 2024-12-25 | $0.0685 | $0.0683 | $0.0685 | $0.0681 |
| 2024-12-26 | $0.0683 | $0.0657 | $0.0697 | $0.0653 |
| 2024-12-27 | $0.0657 | $0.0658 | $0.0670 | $0.0652 |
| 2024-12-28 | $0.0658 | $0.0663 | $0.0673 | $0.0657 |
| 2024-12-29 | $0.0663 | $0.0660 | $0.0675 | $0.0660 |
| 2024-12-30 | $0.0660 | $0.0647 | $0.0662 | $0.0641 |
| 2024-12-31 | $0.0647 | $0.0641 | $0.0651 | $0.0639 |
| 2025-01-01 | $0.0641 | $0.0632 | $0.0641 | $0.0619 |
| 2025-01-02 | $0.0632 | $0.0650 | $0.0652 | $0.0630 |
| 2025-01-03 | $0.0650 | $0.0654 | $0.0658 | $0.0638 |
| 2025-01-04 | $0.0654 | $0.0670 | $0.0675 | $0.0654 |
| 2025-01-05 | $0.0670 | $0.0674 | $0.0679 | $0.0661 |
| 2025-01-06 | $0.0674 | $0.0698 | $0.0831 | $0.0669 |
| 2025-01-07 | $0.0698 | $0.0682 | $0.0713 | $0.0680 |
| 2025-01-08 | $0.0682 | $0.0665 | $0.0691 | $0.0652 |
| 2025-01-09 | $0.0665 | $0.0678 | $0.0680 | $0.0652 |
| 2025-01-10 | $0.0678 | $0.0668 | $0.0680 | $0.0659 |
| 2025-01-11 | $0.0668 | $0.0674 | $0.0690 | $0.0645 |
| 2025-01-12 | $0.0674 | $0.0625 | $0.0674 | $0.0624 |
| 2025-01-13 | $0.0625 | $0.0603 | $0.0627 | $0.0590 |
| 2025-01-14 | $0.0603 | $0.0605 | $0.0614 | $0.0600 |
| 2025-01-15 | $0.0605 | $0.0609 | $0.0618 | $0.0600 |
| 2025-01-16 | $0.0609 | $0.0604 | $0.0609 | $0.0601 |
| 2025-01-17 | $0.0604 | $0.0612 | $0.0615 | $0.0600 |
| 2025-01-18 | $0.0612 | $0.0600 | $0.0618 | $0.0598 |
| 2025-01-19 | $0.0600 | $0.0581 | $0.0604 | $0.0579 |
| 2025-01-20 | $0.0581 | $0.0589 | $0.0594 | $0.0574 |
| 2025-01-21 | $0.0589 | $0.0592 | $0.0595 | $0.0580 |
| 2025-01-22 | $0.0592 | $0.0592 | $0.0593 | $0.0590 |
| 2025-01-23 | $0.0592 | $0.0570 | $0.0592 | $0.0566 |
| 2025-01-24 | $0.0570 | $0.0588 | $0.0593 | $0.0551 |
| 2025-01-25 | $0.0588 | $0.0601 | $0.0604 | $0.0586 |
| 2025-01-26 | $0.0601 | $0.0603 | $0.0644 | $0.0600 |
| 2025-01-27 | $0.0603 | $0.0574 | $0.0603 | $0.0556 |
| 2025-01-28 | $0.0574 | $0.0581 | $0.0606 | $0.0573 |
| 2025-01-29 | $0.0581 | $0.0577 | $0.0592 | $0.0569 |
| 2025-01-30 | $0.0577 | $0.0586 | $0.0588 | $0.0575 |
| 2025-01-31 | $0.0586 | $0.0579 | $0.0593 | $0.0578 |
| 2025-02-01 | $0.0579 | $0.0570 | $0.0584 | $0.0569 |
| 2025-02-02 | $0.0570 | $0.0519 | $0.0571 | $0.0517 |
| 2025-02-03 | $0.0519 | $0.0503 | $0.0521 | $0.0460800 |
| 2025-02-04 | $0.0503 | $0.0494900 | $0.0505 | $0.0486400 |
| 2025-02-05 | $0.0494900 | $0.0496100 | $0.0499300 | $0.0483700 |
| 2025-02-06 | $0.0496100 | $0.0497500 | $0.0507 | $0.0492300 |
| 2025-02-07 | $0.0497500 | $0.0510 | $0.0568 | $0.0494100 |
| 2025-02-08 | $0.0510 | $0.0480200 | $0.0518 | $0.0476000 |
| 2025-02-09 | $0.0480200 | $0.0479000 | $0.0490400 | $0.0474900 |
| 2025-02-10 | $0.0479000 | $0.0476600 | $0.0482500 | $0.0473700 |
| 2025-02-11 | $0.0476600 | $0.0453400 | $0.0562 | $0.0452300 |
| 2025-02-12 | $0.0453400 | $0.0448800 | $0.0464800 | $0.0442700 |
| 2025-02-13 | $0.0448800 | $0.0449500 | $0.0455200 | $0.0447400 |
| 2025-02-14 | $0.0449500 | $0.0454900 | $0.0493900 | $0.0447900 |
| 2025-02-15 | $0.0454900 | $0.0450800 | $0.0455000 | $0.0450400 |
| 2025-02-16 | $0.0450800 | $0.0453000 | $0.0460300 | $0.0450200 |
| 2025-02-17 | $0.0453000 | $0.0443200 | $0.0453200 | $0.0442000 |
| 2025-02-18 | $0.0443200 | $0.0437200 | $0.0447500 | $0.0436300 |
| 2025-02-19 | $0.0437200 | $0.0439500 | $0.0446000 | $0.0436500 |
| 2025-02-20 | $0.0439500 | $0.0453900 | $0.0455500 | $0.0436500 |
| 2025-02-21 | $0.0453900 | $0.0445400 | $0.0470200 | $0.0444500 |
| 2025-02-22 | $0.0445400 | $0.0451100 | $0.0453500 | $0.0443100 |
| 2025-02-23 | $0.0451100 | $0.0460300 | $0.0520 | $0.0447800 |
| 2025-02-24 | $0.0460300 | $0.0438500 | $0.0462000 | $0.0436400 |
| 2025-02-25 | $0.0438500 | $0.0437100 | $0.0455500 | $0.0431300 |
| 2025-02-26 | $0.0437100 | $0.0437500 | $0.0445600 | $0.0432400 |
| 2025-02-27 | $0.0437500 | $0.0437500 | $0.0442800 | $0.0434700 |
| 2025-02-28 | $0.0437500 | $0.0434800 | $0.0467100 | $0.0424200 |
| 2025-03-01 | $0.0434800 | $0.0443800 | $0.0474200 | $0.0434800 |
| 2025-03-02 | $0.0443800 | $0.0461800 | $0.0466700 | $0.0440000 |
| 2025-03-03 | $0.0461800 | $0.0437500 | $0.0469600 | $0.0436200 |
| 2025-03-04 | $0.0437500 | $0.0449100 | $0.0450100 | $0.0425600 |
| 2025-03-05 | $0.0449100 | $0.0453300 | $0.0456900 | $0.0427600 |
| 2025-03-06 | $0.0453300 | $0.0460300 | $0.0510 | $0.0453100 |
| 2025-03-07 | $0.0460300 | $0.0463700 | $0.0465500 | $0.0443600 |
| 2025-03-08 | $0.0463700 | $0.0483000 | $0.0514 | $0.0463300 |
| 2025-03-09 | $0.0483000 | $0.0463400 | $0.0493800 | $0.0461500 |
| 2025-03-10 | $0.0463400 | $0.0485600 | $0.0499900 | $0.0461100 |
| 2025-03-11 | $0.0485600 | $0.0519 | $0.0522 | $0.0471600 |
| 2025-03-12 | $0.0519 | $0.0551 | $0.0554 | $0.0511 |
| 2025-03-13 | $0.0551 | $0.0556 | $0.0600 | $0.0551 |
| 2025-03-14 | $0.0556 | $0.0588 | $0.0590 | $0.0555 |
| 2025-03-15 | $0.0588 | $0.0603 | $0.0625 | $0.0584 |
| 2025-03-16 | $0.0603 | $0.0556 | $0.0645 | $0.0540 |
| 2025-03-17 | $0.0556 | $0.0541 | $0.0589 | $0.0540 |
| 2025-03-18 | $0.0541 | $0.0649 | $0.0721 | $0.0508 |
| 2025-03-19 | $0.0649 | $0.0551 | $0.0697 | $0.0536 |
| 2025-03-20 | $0.0551 | $0.0541 | $0.0554 | $0.0539 |
| 2025-03-21 | $0.0541 | $0.0509 | $0.0545 | $0.0506 |
| 2025-03-22 | $0.0509 | $0.0491700 | $0.0530 | $0.0489500 |
| 2025-03-23 | $0.0491700 | $0.0483400 | $0.0507 | $0.0482900 |
| 2025-03-24 | $0.0483400 | $0.0483800 | $0.0487800 | $0.0480000 |
| 2025-03-25 | $0.0483800 | $0.0492300 | $0.0492700 | $0.0478700 |
| 2025-03-26 | $0.0492300 | $0.0479700 | $0.0494800 | $0.0478800 |
| 2025-03-27 | $0.0479700 | $0.0479300 | $0.0481700 | $0.0475200 |
| 2025-03-28 | $0.0479300 | $0.0453600 | $0.0480700 | $0.0453100 |
| 2025-03-29 | $0.0453600 | $0.0444100 | $0.0458300 | $0.0443800 |
| 2025-03-30 | $0.0444100 | $0.0443400 | $0.0449100 | $0.0441600 |
| 2025-03-31 | $0.0443400 | $0.0437300 | $0.0462300 | $0.0435400 |
| 2025-04-01 | $0.0437300 | $0.0440100 | $0.0486100 | $0.0429600 |
| 2025-04-02 | $0.0440100 | $0.0438000 | $0.0441500 | $0.0434400 |
| 2025-04-03 | $0.0438000 | $0.0435300 | $0.0447600 | $0.0434000 |
| 2025-04-04 | $0.0435300 | $0.0442500 | $0.0469800 | $0.0435300 |
| 2025-04-05 | $0.0442500 | $0.0441500 | $0.0460500 | $0.0439000 |
| 2025-04-06 | $0.0441500 | $0.0416900 | $0.0444200 | $0.0414900 |
| 2025-04-07 | $0.0416900 | $0.0414900 | $0.0433500 | $0.0403800 |
| 2025-04-08 | $0.0414900 | $0.0415000 | $0.0421600 | $0.0406400 |
| 2025-04-09 | $0.0415000 | $0.0432800 | $0.0433000 | $0.0413600 |
| 2025-04-10 | $0.0432800 | $0.0429600 | $0.0434100 | $0.0426400 |
| 2025-04-11 | $0.0429600 | $0.0447000 | $0.0449700 | $0.0416700 |
| 2025-04-12 | $0.0447000 | $0.0464300 | $0.0466400 | $0.0446700 |
| 2025-04-13 | $0.0464300 | $0.0457600 | $0.0465900 | $0.0455300 |
| 2025-04-14 | $0.0457600 | $0.0467500 | $0.0469800 | $0.0454200 |
| 2025-04-15 | $0.0467500 | $0.0468800 | $0.0470400 | $0.0466400 |
| 2025-04-16 | $0.0468800 | $0.0479400 | $0.0480700 | $0.0466400 |
| 2025-04-17 | $0.0479400 | $0.0490000 | $0.0492600 | $0.0477300 |
| 2025-04-18 | $0.0490000 | $0.0515 | $0.0524 | $0.0481600 |
| 2025-04-19 | $0.0515 | $0.0534 | $0.0535 | $0.0512 |
| 2025-04-20 | $0.0534 | $0.0540 | $0.0541 | $0.0529 |
| 2025-04-21 | $0.0540 | $0.0568 | $0.0586 | $0.0537 |
| 2025-04-22 | $0.0568 | $0.0558 | $0.0667 | $0.0540 |
| 2025-04-23 | $0.0558 | $0.0553 | $0.0564 | $0.0550 |
| 2025-04-24 | $0.0553 | $0.0566 | $0.0579 | $0.0549 |
| 2025-04-25 | $0.0566 | $0.0567 | $0.0570 | $0.0540 |
| 2025-04-26 | $0.0567 | $0.0562 | $0.0567 | $0.0555 |
| 2025-04-27 | $0.0562 | $0.0553 | $0.0562 | $0.0551 |
| 2025-04-28 | $0.0553 | $0.0559 | $0.0559 | $0.0549 |
| 2025-04-29 | $0.0559 | $0.0584 | $0.0592 | $0.0558 |
| 2025-04-30 | $0.0584 | $0.0579 | $0.0593 | $0.0568 |
| 2025-05-01 | $0.0579 | $0.0586 | $0.0720 | $0.0578 |
| 2025-05-02 | $0.0586 | $0.0590 | $0.0605 | $0.0582 |
| 2025-05-03 | $0.0590 | $0.0595 | $0.0626 | $0.0588 |
| 2025-05-04 | $0.0595 | $0.0691 | $0.0737 | $0.0584 |
| 2025-05-05 | $0.0691 | $0.0601 | $0.0701 | $0.0590 |
| 2025-05-06 | $0.0601 | $0.0564 | $0.0600 | $0.0557 |
| 2025-05-07 | $0.0564 | $0.0555 | $0.0576 | $0.0551 |
| 2025-05-08 | $0.0555 | $0.0588 | $0.0600 | $0.0555 |
| 2025-05-09 | $0.0588 | $0.0614 | $0.0710 | $0.0583 |
| 2025-05-10 | $0.0614 | $0.0622 | $0.0660 | $0.0603 |
| 2025-05-11 | $0.0622 | $0.0634 | $0.0703 | $0.0608 |
| 2025-05-12 | $0.0634 | $0.0650 | $0.0710 | $0.0610 |
| 2025-05-13 | $0.0650 | $0.0661 | $0.0725 | $0.0646 |
| 2025-05-14 | $0.0661 | $0.0664 | $0.0668 | $0.0652 |
| 2025-05-15 | $0.0664 | $0.0638 | $0.0667 | $0.0618 |
| 2025-05-16 | $0.0638 | $0.0663 | $0.0690 | $0.0631 |
| 2025-05-17 | $0.0663 | $0.0641 | $0.0679 | $0.0632 |
| 2025-05-18 | $0.0641 | $0.0653 | $0.0659 | $0.0637 |
| 2025-05-19 | $0.0653 | $0.0642 | $0.0657 | $0.0639 |
| 2025-05-20 | $0.0642 | $0.0641 | $0.0644 | $0.0639 |
| 2025-05-21 | $0.0641 | $0.0643 | $0.0643 | $0.0637 |
| 2025-05-22 | $0.0643 | $0.0645 | $0.0659 | $0.0641 |
| 2025-05-23 | $0.0645 | $0.0638 | $0.0660 | $0.0635 |
| 2025-05-24 | $0.0638 | $0.0643 | $0.0667 | $0.0628 |
| 2025-05-25 | $0.0643 | $0.0634 | $0.0649 | $0.0620 |
| 2025-05-26 | $0.0634 | $0.0633 | $0.0652 | $0.0629 |
| 2025-05-27 | $0.0633 | $0.0634 | $0.0642 | $0.0630 |
| 2025-05-28 | $0.0634 | $0.0632 | $0.0639 | $0.0629 |
| 2025-05-29 | $0.0632 | $0.0645 | $0.0694 | $0.0627 |
| 2025-05-30 | $0.0645 | $0.0583 | $0.0646 | $0.0579 |
| 2025-05-31 | $0.0583 | $0.0589 | $0.0608 | $0.0561 |
| 2025-06-01 | $0.0589 | $0.0587 | $0.0606 | $0.0558 |
| 2025-06-02 | $0.0587 | $0.0619 | $0.0646 | $0.0587 |
| 2025-06-03 | $0.0619 | $0.0640 | $0.0678 | $0.0616 |
| 2025-06-04 | $0.0640 | $0.0627 | $0.0667 | $0.0602 |
| 2025-06-05 | $0.0627 | $0.0609 | $0.0660 | $0.0591 |
| 2025-06-06 | $0.0609 | $0.0631 | $0.0668 | $0.0588 |
| 2025-06-07 | $0.0631 | $0.0619 | $0.0633 | $0.0605 |
| 2025-06-08 | $0.0619 | $0.0627 | $0.0662 | $0.0612 |
| 2025-06-09 | $0.0627 | $0.0719 | $0.0725 | $0.0627 |
| 2025-06-10 | $0.0719 | $0.0694 | $0.0732 | $0.0674 |
| 2025-06-11 | $0.0694 | $0.0699 | $0.0729 | $0.0687 |
| 2025-06-12 | $0.0699 | $0.0705 | $0.0721 | $0.0682 |
| 2025-06-13 | $0.0705 | $0.0674 | $0.0712 | $0.0650 |
| 2025-06-14 | $0.0674 | $0.0648 | $0.0674 | $0.0633 |
| 2025-06-15 | $0.0648 | $0.0649 | $0.0667 | $0.0637 |
| 2025-06-16 | $0.0649 | $0.0647 | $0.0672 | $0.0639 |
| 2025-06-17 | $0.0647 | $0.0646 | $0.0761 | $0.0637 |
| 2025-06-18 | $0.0646 | $0.0678 | $0.0694 | $0.0637 |
| 2025-06-19 | $0.0678 | $0.0674 | $0.0748 | $0.0653 |
| 2025-06-20 | $0.0674 | $0.0618 | $0.0721 | $0.0614 |
| 2025-06-21 | $0.0618 | $0.0591 | $0.0631 | $0.0591 |
| 2025-06-22 | $0.0591 | $0.0599 | $0.0619 | $0.0561 |
| 2025-06-23 | $0.0599 | $0.0616 | $0.0619 | $0.0578 |
| 2025-06-24 | $0.0616 | $0.0618 | $0.0644 | $0.0588 |
| 2025-06-25 | $0.0618 | $0.0601 | $0.0622 | $0.0571 |
| 2025-06-26 | $0.0601 | $0.0583 | $0.0601 | $0.0543 |
| 2025-06-27 | $0.0583 | $0.0590 | $0.0598 | $0.0551 |
| 2025-06-28 | $0.0590 | $0.0591 | $0.0598 | $0.0583 |
| 2025-06-29 | $0.0591 | $0.0596 | $0.0596 | $0.0591 |
| 2025-06-30 | $0.0596 | $0.0592 | $0.0598 | $0.0564 |
| 2025-07-01 | $0.0592 | $0.0595 | $0.0620 | $0.0592 |
| 2025-07-02 | $0.0595 | $0.0602 | $0.0630 | $0.0594 |
| 2025-07-03 | $0.0602 | $0.0604 | $0.0621 | $0.0583 |
| Paar | Vahetus |
|---|---|
| GRND/KRW | bithumb |
| GRND/KRW | coinone |
| GRND/USDT | gateio |
| GRND/USDT | lbank |
| GRND/USDT | woo |
