Grass (GRASS) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most GRASS volume. Showing the last 365 days.

Monthly returns GRASS

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-22%	+26%	+1.1%	+15%	+51%	-7.1%	-31%	+13%	+96%	-17%	—	—	+104%
2025	-34%	+34%	-19%	-12%	+16%	-42%	-31%	+5.5%	+1.0%	-58%	-4.0%	-8.7%	-88%
2024	—	—	—	—	—	—	—	—	—	—	+202%	-24%	+130%
Monthly average	-28%	+30%	-8.9%	+1.4%	+34%	-25%	-31%	+9.5%	+49%	—	+99%	-16%
Up years	0/2	2/2	1/2	1/2	2/2	0/2	0/2	2/2	2/2	—	1/2	0/2

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
10/31/2026	$0.5918	$0.5958	$0.5695	$0.5809	$656.75K	$406.34M	-1.84%
10/30/2026	$0.5830	$0.6155	$0.5518	$0.5927	$3.38M	$414.59M	+1.66%
10/29/2026	$0.6816	$0.6888	$0.5833	$0.5833	$2.79M	$408.01M	-14.42%
10/28/2026	$0.6968	$0.7064	$0.6790	$0.6871	$584.32K	—	-1.39%
10/28/2026	$0.7511	$0.7710	$0.6757	$0.6820	$1.27M	$477.05M	-9.20%
10/27/2026	$0.7005	$0.7687	$0.6946	$0.6969	$3.33M	—	-0.51%
10/27/2026	$0.6792	$0.7649	$0.6698	$0.7515	$1.90M	$525.67M	+10.64%
10/26/2026	$0.7043	$0.7090	$0.6684	$0.6994	$1.44M	—	-0.70%
10/26/2026	$0.7194	$0.7309	$0.6681	$0.6789	$2.21M	$474.89M	-5.63%
10/25/2026	$0.7128	$0.7397	$0.6882	$0.7041	$4.50M	—	-1.22%
10/25/2026	$0.6755	$0.7411	$0.6582	$0.7194	$2.86M	$503.21M	+6.50%
10/24/2026	$0.6187	$0.7181	$0.6105	$0.7128	$805.57K	—	+15.21%
10/24/2026	$0.6509	$0.6760	$0.6040	$0.6755	$2.44M	$472.51M	+3.78%
10/23/2026	$0.6673	$0.6841	$0.6077	$0.6187	$1.33M	—	-7.28%
10/23/2026	$0.6270	$0.6851	$0.6246	$0.6509	$1.64M	$455.30M	+3.81%
10/22/2026	$0.6339	$0.6741	$0.6191	$0.6673	$920.94K	—	+5.27%
10/22/2026	$0.6873	$0.7010	$0.6176	$0.6270	$4.12M	$438.58M	-8.77%
10/21/2026	$0.6917	$0.7238	$0.6733	$0.6948	$605.12K	—	+0.45%
10/21/2026	$0.6351	$0.7266	$0.6276	$0.6873	$3.25M	$480.76M	+8.22%
10/20/2026	$0.6212	$0.6929	$0.6074	$0.6917	$5.48M	—	+11.35%
10/20/2026	$0.6189	$0.6524	$0.5965	$0.6351	$4.08M	$444.25M	+2.62%
10/19/2026	$0.5845	$0.6491	$0.5809	$0.6213	$1.40M	—	+6.30%
10/19/2026	$0.5891	$0.6280	$0.5792	$0.6189	$3.75M	$432.92M	+5.06%
10/18/2026	$0.5832	$0.6077	$0.5595	$0.5846	$2.11M	—	+0.24%
10/18/2026	$0.6191	$0.6336	$0.5535	$0.5891	$3.08M	$412.07M	-4.85%
10/17/2026	$0.6208	$0.6355	$0.5791	$0.5791	$1.60M	—	-6.72%
10/17/2026	$0.6369	$0.6576	$0.6083	$0.6191	$2.73M	$433.06M	-2.79%
10/16/2026	$0.6503	$0.6580	$0.6149	$0.6212	$1.29M	—	-4.47%
10/16/2026	$0.6570	$0.7013	$0.6220	$0.6369	$3.05M	$445.51M	-3.06%
10/15/2026	$0.6909	$0.6984	$0.6391	$0.6510	$1.25M	—	-5.78%
10/15/2026	$0.6219	$0.6970	$0.5914	$0.6570	$3.77M	$459.57M	+5.64%
10/14/2026	$0.6475	$0.6928	$0.5958	$0.6928	$2.52M	—	+7.00%
10/14/2026	$0.7214	$0.7507	$0.6155	$0.6219	$5.47M	$435.01M	-13.79%
10/13/2026	$0.7685	$0.7943	$0.6936	$0.7214	$5.52M	$504.61M	-6.13%
10/12/2026	$0.8386	$0.8905	$0.7344	$0.7685	$14.31M	$537.56M	-8.36%
10/11/2026	$0.6702	$0.8448	$0.6622	$0.8386	$7.44M	$586.59M	+25.13%
10/10/2026	$0.6482	$0.6731	$0.6382	$0.6702	$1.49M	$468.80M	+3.39%
10/09/2026	$0.6070	$0.6613	$0.6049	$0.6482	$2.92M	$453.41M	+6.79%
10/08/2026	$0.6559	$0.6641	$0.5641	$0.6070	$8.37M	$424.59M	-7.46%
10/07/2026	$0.6646	$0.6800	$0.6291	$0.6559	$4.32M	$458.80M	-1.31%
10/06/2026	$0.7407	$0.7455	$0.6617	$0.6646	$4.23M	$464.88M	-10.27%
10/05/2026	$0.6945	$0.7764	$0.6801	$0.7407	$4.83M	$518.11M	+6.65%
10/04/2026	$0.7165	$0.7949	$0.6800	$0.6945	$4.96M	$485.80M	-3.07%
10/03/2026	$0.7010	$0.7638	$0.6990	$0.7165	$4.37M	$501.19M	+2.21%
10/02/2026	$0.6976	$0.7363	$0.6548	$0.7010	$5.29M	$490.34M	+0.49%
10/01/2026	$0.6960	$0.7352	$0.6576	$0.6976	$5.87M	—	+0.23%
09/30/2026	$0.7657	$0.7787	$0.6762	$0.6960	$9.75M	—	-9.10%
09/29/2026	$0.5984	$0.8183	$0.5699	$0.7657	$18.94M	$535.60M	+27.96%
09/28/2026	$0.6497	$0.6718	$0.5365	$0.5984	$8.10M	—	-7.90%
09/27/2026	$0.5986	$0.6906	$0.5607	$0.6497	$5.84M	—	+8.54%
09/26/2026	$0.5212	$0.6066	$0.4944	$0.5986	$6.22M	—	+14.85%
09/25/2026	$0.4385	$0.5681	$0.4367	$0.5212	$7.58M	—	+18.86%
09/24/2026	$0.4506	$0.4603	$0.4243	$0.4385	$4.16M	—	-2.69%
09/23/2026	$0.4315	$0.4830	$0.4305	$0.4506	$3.22M	—	+4.43%
09/22/2026	$0.4147	$0.4670	$0.3993	$0.4315	$6.21M	—	+4.05%
09/21/2026	$0.3587	$0.4519	$0.3549	$0.4147	$5.30M	—	+15.61%
09/20/2026	$0.3552	$0.3660	$0.3499	$0.3587	$1.63M	—	+0.99%
09/19/2026	$0.3471	$0.3573	$0.3316	$0.3552	$2.09M	—	+2.33%
09/18/2026	$0.3335	$0.3493	$0.3325	$0.3471	$2.31M	—	+4.08%
09/17/2026	$0.3218	$0.3413	$0.3216	$0.3335	$1.54M	—	+3.64%
09/16/2026	$0.3113	$0.3233	$0.3052	$0.3218	$750.12K	—	+3.37%
09/15/2026	$0.3314	$0.3355	$0.3011	$0.3113	$1.11M	—	-6.07%
09/14/2026	$0.3133	$0.3364	$0.3084	$0.3314	$619.49K	—	+5.78%
09/13/2026	$0.3317	$0.3346	$0.3034	$0.3133	$529.93K	—	-5.55%
09/12/2026	$0.3281	$0.3393	$0.3247	$0.3317	$397.14K	—	+1.10%
09/11/2026	$0.3407	$0.3528	$0.3226	$0.3281	$1.89M	—	-3.70%
09/10/2026	$0.3431	$0.3531	$0.3255	$0.3407	$1.33M	—	-0.70%
09/09/2026	$0.3316	$0.3846	$0.3309	$0.3431	$2.00M	—	+3.47%
09/08/2026	$0.3446	$0.3503	$0.3202	$0.3316	$1.25M	—	-3.77%
09/07/2026	$0.3433	$0.3460	$0.3283	$0.3446	$514.69K	—	+0.38%
09/06/2026	$0.3410	$0.3478	$0.3356	$0.3433	$1.09M	—	+0.67%
09/05/2026	$0.3442	$0.3511	$0.3399	$0.3410	$589.06K	—	-0.93%
09/04/2026	$0.3454	$0.3571	$0.3359	$0.3442	$817.55K	—	-0.35%
09/03/2026	$0.3329	$0.3551	$0.3309	$0.3454	$435.49K	—	+3.75%
09/02/2026	$0.3453	$0.3464	$0.3229	$0.3329	$1.05M	—	-3.59%
09/01/2026	$0.3550	$0.3621	$0.3417	$0.3453	$956.96K	—	-2.73%
08/31/2026	$0.3568	$0.3700	$0.3474	$0.3550	$609.66K	—	-0.50%
08/30/2026	$0.3623	$0.3762	$0.3495	$0.3568	$508.15K	—	-1.52%
08/29/2026	$0.3558	$0.3666	$0.3445	$0.3623	$440.34K	$245.29M	+1.83%
08/28/2026	$0.3631	$0.3750	$0.3478	$0.3558	$1.24M	$232.89M	-2.01%
08/27/2026	$0.3636	$0.3967	$0.3598	$0.3631	$1.73M	—	-0.14%
08/26/2026	$0.3282	$0.3776	$0.3231	$0.3636	$2.25M	—	+10.79%
08/25/2026	$0.3577	$0.3738	$0.3270	$0.3282	$1.53M	—	-8.25%
08/24/2026	$0.3706	$0.3807	$0.3418	$0.3577	$4.59M	—	-3.48%
08/23/2026	$0.2992	$0.3732	$0.2918	$0.3706	$3.15M	—	+23.86%
08/22/2026	$0.3348	$0.3550	$0.2610	$0.2992	$4.52M	—	-10.63%
08/21/2026	$0.3220	$0.3422	$0.3052	$0.3348	$3.71M	—	+3.98%
08/20/2026	$0.2955	$0.3323	$0.2860	$0.3220	$2.29M	—	+8.97%
08/19/2026	$0.3112	$0.3267	$0.2910	$0.2955	$4.82M	—	-5.04%
08/18/2026	$0.3217	$0.3277	$0.3090	$0.3112	$475.28K	—	-3.26%
08/17/2026	$0.3224	$0.3277	$0.3100	$0.3217	$927.14K	—	-0.22%
08/16/2026	$0.3284	$0.3377	$0.3157	$0.3224	$402.80K	—	-1.83%
08/15/2026	$0.3155	$0.3400	$0.3152	$0.3284	$591.52K	—	+4.09%
08/14/2026	$0.3292	$0.3309	$0.3080	$0.3155	$944.50K	—	-4.16%
08/13/2026	$0.3044	$0.3361	$0.3029	$0.3292	$2.53M	—	+8.15%
08/12/2026	$0.3023	$0.3253	$0.3015	$0.3044	$1.83M	—	+0.69%
08/11/2026	$0.2914	$0.3077	$0.2898	$0.3023	$1.35M	—	+3.74%
08/10/2026	$0.2853	$0.3090	$0.2820	$0.2914	$1.48M	—	+2.14%
08/09/2026	$0.3006	$0.3041	$0.2842	$0.2853	$391.64K	—	-5.09%
08/08/2026	$0.2967	$0.3089	$0.2966	$0.3006	$504.36K	—	+1.31%
08/07/2026	$0.3010	$0.3064	$0.2961	$0.2967	$619.64K	—	-1.43%
08/06/2026	$0.3161	$0.3176	$0.2986	$0.3010	$1.50M	—	-4.78%
08/05/2026	$0.2957	$0.3212	$0.2939	$0.3161	$1.26M	—	+6.90%
08/04/2026	$0.3143	$0.3187	$0.2934	$0.2957	$662.60K	—	-5.92%
08/03/2026	$0.3188	$0.3234	$0.3079	$0.3143	$611.98K	—	-1.41%
08/02/2026	$0.3059	$0.3315	$0.3057	$0.3188	$509.44K	—	+4.22%
08/01/2026	$0.3130	$0.3178	$0.3032	$0.3059	$512.43K	—	-2.27%
07/31/2026	$0.3108	$0.3189	$0.3022	$0.3130	$1.54M	—	+0.71%
07/30/2026	$0.3084	$0.3183	$0.3023	$0.3108	$887.11K	$203.44M	+0.78%
07/29/2026	$0.3255	$0.3338	$0.3010	$0.3084	$1.31M	—	-5.25%
07/28/2026	$0.3390	$0.3414	$0.3181	$0.3255	$1.96M	—	-3.98%
07/27/2026	$0.3560	$0.3645	$0.3354	$0.3390	$978.15K	—	-4.78%
07/26/2026	$0.3420	$0.3570	$0.3349	$0.3560	$568.04K	—	+4.09%
07/25/2026	$0.3353	$0.3452	$0.3298	$0.3420	$413.10K	—	+2.00%
07/24/2026	$0.3577	$0.3634	$0.3273	$0.3353	$792.70K	—	-6.26%
07/23/2026	$0.3698	$0.3763	$0.3513	$0.3577	$601.40K	—	-3.27%
07/22/2026	$0.3720	$0.3942	$0.3662	$0.3698	$629.07K	—	-0.59%
07/21/2026	$0.3666	$0.3736	$0.3635	$0.3720	$569.11K	—	+1.47%
07/20/2026	$0.3572	$0.3785	$0.3531	$0.3666	$427.56K	—	+2.63%
07/19/2026	$0.3590	$0.3678	$0.3498	$0.3572	$501.29K	—	-0.50%
07/18/2026	$0.3676	$0.3690	$0.3461	$0.3590	$401.10K	—	-2.34%
07/17/2026	$0.3697	$0.3779	$0.3590	$0.3676	$693.84K	—	-0.57%
07/16/2026	$0.3835	$0.3993	$0.3664	$0.3697	$1.44M	—	-3.60%
07/15/2026	$0.3965	$0.3981	$0.3732	$0.3835	$1.70M	—	-3.28%
07/14/2026	$0.3617	$0.4001	$0.3513	$0.3965	$1.82M	—	+9.62%
07/13/2026	$0.4031	$0.4171	$0.3554	$0.3617	$1.38M	—	-10.27%
07/12/2026	$0.3945	$0.4087	$0.3892	$0.4031	$733.92K	—	+2.18%
07/11/2026	$0.3853	$0.4251	$0.3804	$0.3945	$2.11M	—	+2.39%
07/10/2026	$0.3697	$0.3919	$0.3632	$0.3853	$1.28M	—	+4.22%
07/09/2026	$0.3791	$0.3993	$0.3592	$0.3697	$2.33M	—	-2.48%
07/08/2026	$0.4136	$0.4312	$0.3366	$0.3791	$9.41M	—	-8.34%
07/07/2026	$0.5453	$0.5552	$0.4131	$0.4136	$6.83M	—	-24.15%
07/06/2026	$0.5148	$0.5568	$0.4724	$0.5453	$3.09M	—	+5.92%
07/05/2026	$0.5325	$0.5471	$0.5060	$0.5148	$2.36M	—	-3.32%
07/04/2026	$0.5611	$0.5782	$0.5245	$0.5325	$2.96M	—	-5.10%
07/03/2026	$0.5157	$0.6009	$0.4976	$0.5611	$7.99M	—	+8.80%
07/02/2026	$0.4664	$0.5473	$0.4594	$0.5157	$4.52M	$325.97M	+10.57%
07/01/2026	$0.4549	$0.5193	$0.4485	$0.4664	$4.81M	—	+2.53%
06/30/2026	$0.4721	$0.4841	$0.4469	$0.4549	$3.19M	—	-3.64%
06/29/2026	$0.4829	$0.5216	$0.4617	$0.4721	$2.68M	—	-2.24%
06/28/2026	$0.4930	$0.5132	$0.4760	$0.4829	$1.99M	—	-2.05%
06/27/2026	$0.4907	$0.5340	$0.4750	$0.4930	$3.46M	—	+0.47%
06/26/2026	$0.4678	$0.4970	$0.4278	$0.4907	$2.95M	—	+4.90%
06/25/2026	$0.4534	$0.4983	$0.4330	$0.4678	$3.90M	—	+3.18%
06/24/2026	$0.4212	$0.4790	$0.4052	$0.4534	$4.52M	—	+7.64%
06/23/2026	$0.4153	$0.4643	$0.3992	$0.4212	$2.30M	—	+1.42%
06/22/2026	$0.4059	$0.4699	$0.4057	$0.4153	$2.42M	—	+2.32%
06/21/2026	$0.4082	$0.4299	$0.4018	$0.4059	$504.57K	—	-0.56%
06/20/2026	$0.4232	$0.4372	$0.4068	$0.4082	$1.64M	—	-3.54%
06/19/2026	$0.4009	$0.4301	$0.3864	$0.4232	$3.27M	—	+5.56%
06/18/2026	$0.4369	$0.4454	$0.3926	$0.4009	$2.90M	—	-8.24%
06/17/2026	$0.4522	$0.5119	$0.4363	$0.4369	$3.12M	—	-3.38%
06/16/2026	$0.4623	$0.4880	$0.4512	$0.4522	$1.68M	—	-2.18%
06/15/2026	$0.4345	$0.4970	$0.4112	$0.4623	$2.47M	—	+6.40%
06/14/2026	$0.3908	$0.4388	$0.3754	$0.4345	$641.17K	—	+11.18%
06/13/2026	$0.3896	$0.4087	$0.3744	$0.3908	$866.30K	—	+0.31%
06/12/2026	$0.3884	$0.3936	$0.3660	$0.3896	$979.16K	—	+0.31%
06/11/2026	$0.3406	$0.3986	$0.3394	$0.3884	$947.87K	—	+14.03%
06/10/2026	$0.3443	$0.3609	$0.3319	$0.3406	$1.36M	—	-1.07%
06/09/2026	$0.3498	$0.3560	$0.3324	$0.3443	$1.96M	—	-1.57%
06/08/2026	$0.3438	$0.3652	$0.3343	$0.3498	$1.73M	—	+1.75%
06/07/2026	$0.3352	$0.3673	$0.3319	$0.3438	$2.82M	—	+2.57%
06/06/2026	$0.3460	$0.3470	$0.3080	$0.3352	$1.21M	—	-3.12%
06/05/2026	$0.3581	$0.3660	$0.3131	$0.3460	$1.92M	—	-3.38%
06/04/2026	$0.4775	$0.4798	$0.3525	$0.3581	$5.50M	—	-25.01%
06/03/2026	$0.4610	$0.5323	$0.4525	$0.4775	$3.66M	—	+3.58%
06/02/2026	$0.5062	$0.5109	$0.4467	$0.4610	$2.90M	—	-8.93%
06/01/2026	$0.4897	$0.5078	$0.4435	$0.5062	$2.15M	—	+3.37%
05/31/2026	$0.4919	$0.5155	$0.4661	$0.4897	$1.39M	—	-0.45%
05/30/2026	$0.4685	$0.5258	$0.4529	$0.4919	$1.99M	$299.87M	+4.99%
05/29/2026	$0.4885	$0.5390	$0.4392	$0.4685	$3.17M	—	-4.09%
05/28/2026	$0.4895	$0.5191	$0.4730	$0.4885	$2.39M	—	-0.20%
05/27/2026	$0.5205	$0.5368	$0.4874	$0.4895	$2.49M	—	-5.96%
05/26/2026	$0.5999	$0.6139	$0.5169	$0.5205	$5.71M	—	-13.24%
05/25/2026	$0.5196	$0.6228	$0.5104	$0.5999	$3.60M	—	+15.45%
05/24/2026	$0.5349	$0.5650	$0.5046	$0.5196	$4.32M	—	-2.86%
05/23/2026	$0.4096	$0.5492	$0.3899	$0.5349	$3.71M	—	+30.59%
05/22/2026	$0.4162	$0.4643	$0.3979	$0.4096	$4.28M	—	-1.59%
05/21/2026	$0.3209	$0.4256	$0.3197	$0.4162	$3.74M	—	+29.70%
05/20/2026	$0.2995	$0.3310	$0.2953	$0.3209	$498.43K	—	+7.15%
05/19/2026	$0.3046	$0.3096	$0.2961	$0.2995	$659.38K	—	-1.67%
05/18/2026	$0.2961	$0.3054	$0.2911	$0.3046	$256.21K	—	+2.87%
05/17/2026	$0.3030	$0.3099	$0.2866	$0.2961	$309.73K	—	-2.28%
05/16/2026	$0.3134	$0.3187	$0.2961	$0.3030	$241.69K	—	-3.32%
05/15/2026	$0.3329	$0.3373	$0.3082	$0.3134	$587.68K	—	-5.86%
05/14/2026	$0.3286	$0.3399	$0.3199	$0.3329	$263.53K	—	+1.31%
05/13/2026	$0.3436	$0.3540	$0.3251	$0.3286	$543.60K	—	-4.37%
05/12/2026	$0.3676	$0.3676	$0.3350	$0.3436	$811.49K	—	-6.53%
05/11/2026	$0.3797	$0.3818	$0.3539	$0.3676	$939.57K	—	-3.19%
05/10/2026	$0.3815	$0.3893	$0.3669	$0.3797	$651.84K	—	-0.47%
05/09/2026	$0.3723	$0.4004	$0.3702	$0.3815	$1.23M	—	+2.47%
05/08/2026	$0.3711	$0.3768	$0.3532	$0.3723	$696.52K	—	+0.32%
05/07/2026	$0.3749	$0.3773	$0.3485	$0.3711	$1.65M	—	-1.01%
05/06/2026	$0.3458	$0.3800	$0.3386	$0.3749	$1.22M	—	+8.42%
05/05/2026	$0.3438	$0.3648	$0.3384	$0.3458	$1.50M	—	+0.58%
05/04/2026	$0.3419	$0.3739	$0.3307	$0.3438	$1.71M	—	+0.56%
05/03/2026	$0.3300	$0.3503	$0.3243	$0.3419	$721.68K	—	+3.61%
05/02/2026	$0.3289	$0.3381	$0.3166	$0.3300	$502.58K	—	+0.33%
05/01/2026	$0.3235	$0.3347	$0.3215	$0.3289	$999.16K	—	+1.67%
04/30/2026	$0.3388	$0.3432	$0.3172	$0.3235	$1.58M	—	-4.52%
04/29/2026	$0.3544	$0.3586	$0.3261	$0.3388	$704.10K	$198.92M	-4.40%
04/28/2026	$0.3515	$0.3591	$0.3325	$0.3544	$2.01M	—	+0.83%
04/27/2026	$0.3758	$0.3829	$0.3503	$0.3515	$1.59M	—	-6.47%
04/26/2026	$0.3606	$0.3853	$0.3522	$0.3758	$980.20K	—	+4.22%
04/25/2026	$0.3872	$0.3877	$0.3560	$0.3606	$998.70K	—	-6.87%
04/24/2026	$0.4504	$0.4706	$0.3766	$0.3872	$2.29M	—	-14.03%
04/23/2026	$0.4163	$0.4570	$0.3972	$0.4504	$1.44M	—	+8.19%
04/22/2026	$0.3746	$0.4229	$0.3741	$0.4163	$2.41M	—	+11.13%
04/21/2026	$0.3317	$0.3755	$0.3284	$0.3746	$1.15M	—	+12.93%
04/20/2026	$0.3132	$0.3406	$0.3095	$0.3317	$1.89M	—	+5.91%
04/19/2026	$0.3374	$0.3474	$0.3086	$0.3132	$1.91M	—	-7.17%
04/18/2026	$0.3691	$0.3779	$0.3261	$0.3374	$1.64M	—	-8.59%
04/17/2026	$0.3578	$0.3870	$0.3526	$0.3691	$1.83M	—	+3.16%
04/16/2026	$0.3544	$0.3724	$0.3434	$0.3578	$1.55M	—	+0.96%
04/15/2026	$0.3301	$0.3751	$0.3268	$0.3544	$1.65M	—	+7.36%
04/14/2026	$0.3502	$0.3555	$0.3211	$0.3301	$871.80K	—	-5.74%
04/13/2026	$0.3319	$0.3542	$0.3300	$0.3502	$1.11M	—	+5.51%
04/12/2026	$0.3375	$0.3416	$0.3203	$0.3319	$473.83K	—	-1.66%
04/11/2026	$0.3390	$0.3476	$0.3274	$0.3375	$1.18M	—	-0.44%
04/10/2026	$0.3327	$0.3642	$0.3225	$0.3390	$1.45M	—	+1.89%
04/09/2026	$0.3019	$0.3327	$0.2899	$0.3327	$891.31K	—	+10.20%
04/08/2026	$0.3185	$0.3225	$0.2950	$0.3019	$1.38M	—	-5.21%
04/07/2026	$0.3007	$0.3282	$0.2880	$0.3185	$1.49M	—	+5.92%
04/06/2026	$0.2838	$0.3175	$0.2810	$0.3007	$1.70M	—	+5.95%
04/05/2026	$0.2843	$0.2890	$0.2723	$0.2838	$441.54K	—	-0.18%
04/04/2026	$0.2761	$0.2864	$0.2730	$0.2843	$414.77K	—	+2.97%
04/03/2026	$0.2763	$0.2922	$0.2728	$0.2761	$761.91K	—	-0.07%
04/02/2026	$0.2844	$0.2893	$0.2669	$0.2763	$890.02K	—	-2.85%
04/01/2026	$0.2813	$0.2949	$0.2692	$0.2844	$793.22K	—	+1.10%
03/31/2026	$0.2802	$0.2945	$0.2750	$0.2813	$1.13M	$158.84M	+0.39%
03/30/2026	$0.2872	$0.3016	$0.2748	$0.2802	$1.04M	—	-2.44%
03/29/2026	$0.2906	$0.2985	$0.2814	$0.2872	$553.89K	—	-1.17%
03/28/2026	$0.2995	$0.3018	$0.2884	$0.2906	$695.71K	—	-2.97%
03/27/2026	$0.3142	$0.3215	$0.2940	$0.2995	$986.60K	—	-4.68%
03/26/2026	$0.3432	$0.3436	$0.3088	$0.3142	$1.66M	—	-8.45%
03/25/2026	$0.3451	$0.3743	$0.3366	$0.3432	$2.66M	—	-0.55%
03/24/2026	$0.3357	$0.3509	$0.3287	$0.3451	$2.14M	—	+2.80%
03/23/2026	$0.3446	$0.3774	$0.3329	$0.3357	$1.99M	—	-2.58%
03/22/2026	$0.3715	$0.3873	$0.3130	$0.3446	$5.75M	—	-7.24%
03/21/2026	$0.3691	$0.3910	$0.3674	$0.3715	$841.72K	—	+0.65%
03/20/2026	$0.3872	$0.4064	$0.3637	$0.3691	$3.21M	—	-4.67%
03/19/2026	$0.3704	$0.4122	$0.3599	$0.3872	$5.37M	—	+4.54%
03/18/2026	$0.4156	$0.4371	$0.3687	$0.3704	$3.52M	—	-10.88%
03/17/2026	$0.4633	$0.4763	$0.4137	$0.4156	$3.54M	—	-10.30%
03/16/2026	$0.3718	$0.4690	$0.3632	$0.4633	$1.62M	—	+24.61%
03/15/2026	$0.3644	$0.3880	$0.3466	$0.3718	$1.50M	—	+2.03%
03/14/2026	$0.3852	$0.3967	$0.3612	$0.3644	$953.77K	—	-5.40%
03/13/2026	$0.3722	$0.4120	$0.3601	$0.3852	$2.06M	—	+3.49%
03/12/2026	$0.3625	$0.3779	$0.3415	$0.3722	$1.52M	—	+2.68%
03/11/2026	$0.3604	$0.3677	$0.3496	$0.3625	$2.41M	—	+0.58%
03/10/2026	$0.3264	$0.3775	$0.3240	$0.3604	$2.23M	—	+10.42%
03/09/2026	$0.2902	$0.3491	$0.2901	$0.3264	$1.49M	—	+12.47%
03/08/2026	$0.2797	$0.3163	$0.2797	$0.2902	$1.21M	—	+3.75%
03/07/2026	$0.2788	$0.2944	$0.2734	$0.2797	$766.95K	—	+0.32%
03/06/2026	$0.2770	$0.2847	$0.2694	$0.2788	$803.01K	—	+0.65%
03/05/2026	$0.2914	$0.3003	$0.2753	$0.2770	$1.01M	—	-4.94%
03/04/2026	$0.2927	$0.3100	$0.2809	$0.2914	$1.78M	—	-0.44%
03/03/2026	$0.3050	$0.3216	$0.2924	$0.2927	$2.37M	—	-4.03%
03/02/2026	$0.2578	$0.3500	$0.2547	$0.3050	$7.39M	—	+18.31%
03/01/2026	$0.2782	$0.2918	$0.2441	$0.2578	$4.47M	—	-7.33%
02/28/2026	$0.2114	$0.3010	$0.1965	$0.2782	$4.95M	—	+31.60%
02/27/2026	$0.2238	$0.2370	$0.2069	$0.2114	$1.31M	—	-5.54%
02/26/2026	$0.2072	$0.2540	$0.2005	$0.2238	$3.08M	—	+8.01%
02/25/2026	$0.1842	$0.2343	$0.1798	$0.2072	$2.90M	—	+12.49%
02/24/2026	$0.1714	$0.1900	$0.1670	$0.1842	$597.27K	—	+7.47%
02/23/2026	$0.1772	$0.1776	$0.1647	$0.1714	$777.21K	—	-3.27%
02/22/2026	$0.1889	$0.1893	$0.1756	$0.1772	$183.18K	—	-6.19%
02/21/2026	$0.1919	$0.1943	$0.1884	$0.1889	$105.15K	—	-1.56%
02/20/2026	$0.1837	$0.1970	$0.1785	$0.1919	$700.26K	—	+4.46%
02/19/2026	$0.1876	$0.1909	$0.1800	$0.1837	$123.50K	—	-2.08%
02/18/2026	$0.2003	$0.2009	$0.1860	$0.1876	$197.63K	—	-6.34%
02/17/2026	$0.2063	$0.2066	$0.1966	$0.2003	$210.49K	—	-2.91%
02/16/2026	$0.2098	$0.2146	$0.2014	$0.2063	$463.00K	—	-1.67%
02/15/2026	$0.2177	$0.2386	$0.2057	$0.2098	$783.40K	—	-3.63%
02/14/2026	$0.2004	$0.2181	$0.1966	$0.2177	$529.96K	—	+8.63%
02/13/2026	$0.1956	$0.2021	$0.1918	$0.2004	$454.28K	—	+2.45%
02/12/2026	$0.1871	$0.2333	$0.1857	$0.1956	$2.47M	—	+4.54%
02/11/2026	$0.1775	$0.1931	$0.1708	$0.1871	$521.21K	—	+5.41%
02/10/2026	$0.1815	$0.1826	$0.1745	$0.1775	$213.37K	—	-2.20%
02/09/2026	$0.1783	$0.1853	$0.1741	$0.1815	$363.79K	—	+1.79%
02/08/2026	$0.1871	$0.1877	$0.1749	$0.1783	$167.34K	—	-4.70%
02/07/2026	$0.1904	$0.1931	$0.1774	$0.1871	$461.00K	—	-1.73%
02/06/2026	$0.1825	$0.2053	$0.1624	$0.1904	$799.31K	—	+4.33%
02/05/2026	$0.2208	$0.2229	$0.1819	$0.1825	$526.94K	—	-17.35%
02/04/2026	$0.2159	$0.2299	$0.2108	$0.2208	$853.70K	—	+2.27%
02/03/2026	$0.2161	$0.2197	$0.1981	$0.2159	$706.42K	—	-0.09%
02/02/2026	$0.2091	$0.2189	$0.2013	$0.2161	$445.03K	$101.91M	+3.35%
02/01/2026	$0.2214	$0.2433	$0.2056	$0.2091	$1.00M	—	-5.56%
01/31/2026	$0.2337	$0.2340	$0.1941	$0.2214	$1.68M	—	-5.26%
01/30/2026	$0.2530	$0.2541	$0.2314	$0.2337	$685.05K	—	-7.63%
01/29/2026	$0.2861	$0.2880	$0.2469	$0.2530	$580.04K	$119.32M	-11.57%
01/28/2026	$0.2644	$0.2967	$0.2633	$0.2861	$1.47M	—	+8.21%
01/27/2026	$0.2648	$0.2675	$0.2551	$0.2644	$269.06K	—	-0.15%
01/26/2026	$0.2542	$0.2685	$0.2541	$0.2648	$369.01K	—	+4.17%
01/25/2026	$0.2740	$0.2746	$0.2486	$0.2542	$389.23K	—	-7.23%
01/24/2026	$0.2734	$0.2843	$0.2715	$0.2740	$331.82K	—	+0.22%
01/23/2026	$0.2771	$0.2855	$0.2705	$0.2734	$226.68K	—	-1.34%
01/22/2026	$0.2839	$0.2885	$0.2745	$0.2771	$911.81K	—	-2.40%
01/21/2026	$0.2759	$0.2958	$0.2725	$0.2839	$612.61K	—	+2.90%
01/20/2026	$0.2939	$0.2942	$0.2741	$0.2759	$618.34K	—	-6.12%
01/19/2026	$0.3031	$0.3031	$0.2777	$0.2939	$589.00K	—	-3.04%
01/18/2026	$0.3270	$0.3296	$0.3028	$0.3031	$1.44M	—	-7.31%
01/17/2026	$0.3277	$0.3502	$0.3197	$0.3270	$575.02K	—	-0.21%
01/16/2026	$0.3175	$0.3368	$0.3136	$0.3277	$885.73K	—	+3.21%
01/15/2026	$0.3413	$0.3437	$0.3064	$0.3175	$890.16K	—	-6.97%
01/14/2026	$0.3362	$0.3719	$0.3310	$0.3413	$1.15M	—	+1.52%
01/13/2026	$0.3358	$0.3497	$0.3343	$0.3362	$813.32K	—	+0.12%
01/12/2026	$0.3537	$0.3665	$0.3305	$0.3358	$356.87K	—	-5.06%
01/11/2026	$0.3632	$0.3766	$0.3483	$0.3537	$559.33K	—	-2.62%
01/10/2026	$0.3588	$0.3770	$0.3540	$0.3632	$806.82K	—	+1.23%
01/09/2026	$0.3228	$0.3778	$0.3194	$0.3588	$1.01M	—	+11.15%
01/08/2026	$0.3290	$0.3347	$0.3170	$0.3228	$239.17K	—	-1.88%
01/07/2026	$0.3509	$0.3510	$0.3245	$0.3290	$293.28K	—	-6.24%
01/06/2026	$0.3582	$0.3615	$0.3333	$0.3509	$723.84K	—	-2.04%
01/05/2026	$0.3163	$0.3693	$0.3109	$0.3582	$1.72M	—	+13.25%
01/04/2026	$0.3105	$0.3290	$0.3066	$0.3163	$404.37K	—	+1.87%
01/03/2026	$0.3119	$0.3136	$0.3009	$0.3105	$260.11K	$140.82M	-0.45%
01/02/2026	$0.2987	$0.3133	$0.2978	$0.3119	$476.42K	—	+4.42%
01/01/2026	$0.2853	$0.2996	$0.2838	$0.2987	$177.48K	—	+4.70%
12/31/2025	$0.2876	$0.2964	$0.2813	$0.2853	$459.66K	$129.39M	-0.80%
12/30/2025	$0.2930	$0.2937	$0.2836	$0.2876	$238.02K	—	-1.84%
12/29/2025	$0.3005	$0.3068	$0.2916	$0.2930	$317.61K	—	-2.50%
12/28/2025	$0.3028	$0.3050	$0.2947	$0.3005	$214.38K	—	-0.76%
12/27/2025	$0.2973	$0.3041	$0.2956	$0.3028	$218.46K	—	+1.85%
12/26/2025	$0.2906	$0.3000	$0.2890	$0.2973	$145.16K	—	+2.31%
12/25/2025	$0.2947	$0.3030	$0.2903	$0.2906	$450.30K	—	-1.39%
12/24/2025	$0.2972	$0.2992	$0.2879	$0.2947	$256.27K	—	-0.84%
12/23/2025	$0.3015	$0.3025	$0.2912	$0.2972	$358.85K	—	-1.43%
12/22/2025	$0.2961	$0.3062	$0.2936	$0.3015	$470.35K	—	+1.82%
12/21/2025	$0.3032	$0.3070	$0.2891	$0.2961	$614.58K	—	-2.34%
12/20/2025	$0.3135	$0.3156	$0.3017	$0.3032	$423.04K	—	-3.29%
12/19/2025	$0.2833	$0.3148	$0.2813	$0.3135	$1.31M	—	+10.66%
12/18/2025	$0.2937	$0.2988	$0.2727	$0.2833	$1.60M	—	-3.54%
12/17/2025	$0.3048	$0.3190	$0.2869	$0.2937	$1.44M	—	-3.64%
12/16/2025	$0.3245	$0.3288	$0.2997	$0.3048	$1.84M	—	-6.07%
12/15/2025	$0.3359	$0.3503	$0.3181	$0.3245	$1.54M	—	-3.39%
12/14/2025	$0.3293	$0.3369	$0.3236	$0.3359	$1.32M	—	+2.00%
12/13/2025	$0.3127	$0.3332	$0.3074	$0.3293	$1.00M	—	+5.31%
12/12/2025	$0.3125	$0.3382	$0.2948	$0.3127	$3.73M	—	+0.06%
12/11/2025	$0.3359	$0.3376	$0.3013	$0.3125	$1.67M	—	-6.97%
12/10/2025	$0.3227	$0.3392	$0.3022	$0.3359	$1.18M	—	+4.09%
12/09/2025	$0.3099	$0.3471	$0.2925	$0.3227	$1.64M	—	+4.13%
12/08/2025	$0.3103	$0.3311	$0.3052	$0.3099	$1.47M	—	-0.13%
12/07/2025	$0.3253	$0.3400	$0.3079	$0.3103	$1.62M	—	-4.61%
12/06/2025	$0.3289	$0.3487	$0.3177	$0.3253	$1.64M	—	-1.09%
12/05/2025	$0.3061	$0.3549	$0.3000	$0.3289	$2.83M	—	+7.45%
12/04/2025	$0.3127	$0.3323	$0.3016	$0.3061	$1.34M	—	-2.11%
12/03/2025	$0.3106	$0.3302	$0.2938	$0.3127	$1.45M	—	+0.68%
12/02/2025	$0.3118	$0.3380	$0.2991	$0.3106	$1.20M	$135.24M	-0.38%
12/01/2025	$0.3126	$0.3200	$0.2910	$0.3118	$1.11M	—	-0.26%
11/30/2025	$0.3334	$0.3369	$0.3121	$0.3126	$716.50K	—	-6.24%
11/29/2025	$0.3310	$0.3368	$0.3110	$0.3334	$880.63K	$145.17M	+0.73%
11/28/2025	$0.3355	$0.3439	$0.3215	$0.3310	$832.20K	—	-1.34%
11/27/2025	$0.3468	$0.3494	$0.3242	$0.3355	$1.73M	—	-3.26%
11/26/2025	$0.3809	$0.3855	$0.3320	$0.3468	$2.21M	—	-8.95%
11/25/2025	$0.3842	$0.4010	$0.3654	$0.3809	$3.52M	—	-0.86%
11/24/2025	$0.3662	$0.4011	$0.3482	$0.3842	$3.41M	—	+4.92%
11/23/2025	$0.3749	$0.4036	$0.3611	$0.3662	$2.14M	—	-2.32%
11/22/2025	$0.3624	$0.4233	$0.3229	$0.3749	$4.97M	—	+3.45%
11/21/2025	$0.5281	$0.5430	$0.3526	$0.3624	$11.45M	—	-31.38%
11/20/2025	$0.3906	$0.6550	$0.3803	$0.5281	$33.24M	—	+35.20%
11/19/2025	$0.3433	$0.3957	$0.3244	$0.3906	$3.26M	—	+13.78%
11/18/2025	$0.2726	$0.3591	$0.2660	$0.3433	$3.00M	—	+25.94%
11/17/2025	$0.2825	$0.2996	$0.2681	$0.2726	$1.07M	—	-3.50%
11/16/2025	$0.2815	$0.2895	$0.2586	$0.2825	$803.91K	—	+0.36%
11/15/2025	$0.2831	$0.3008	$0.2786	$0.2815	$882.06K	—	-0.57%
11/14/2025	$0.2975	$0.2992	$0.2755	$0.2831	$705.28K	—	-4.84%
11/13/2025	$0.3087	$0.3264	$0.2848	$0.2975	$1.12M	—	-3.63%
11/12/2025	$0.3168	$0.3310	$0.3004	$0.3087	$627.63K	—	-2.56%
11/11/2025	$0.3565	$0.3574	$0.3150	$0.3168	$759.63K	—	-11.14%
11/10/2025	$0.3738	$0.3808	$0.3452	$0.3565	$867.66K	—	-4.63%
11/09/2025	$0.3702	$0.3960	$0.3489	$0.3738	$1.22M	—	+0.97%
11/08/2025	$0.3695	$0.3880	$0.3553	$0.3702	$1.42M	—	+0.19%
11/07/2025	$0.2990	$0.3955	$0.2986	$0.3695	$2.64M	—	+23.58%
11/06/2025	$0.3264	$0.3265	$0.2938	$0.2990	$753.73K	—	-8.39%
11/05/2025	$0.2932	$0.3438	$0.2761	$0.3264	$1.84M	—	+11.32%
11/04/2025	$0.2885	$0.3025	$0.2633	$0.2932	$1.28M	$130.71M	+1.63%
11/03/2025	$0.3492	$0.3512	$0.2774	$0.2885	$1.38M	—	-17.38%
11/02/2025	$0.3467	$0.3637	$0.3316	$0.3492	$773.23K	—	+0.72%
11/01/2025	$0.3256	$0.3506	$0.3250	$0.3467	$970.17K	—	+6.48%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Grass (GRASS) price history

Monthly returns GRASS

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News