Grin(GRIN) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), GRIN 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 GRIN

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	+1.4%	+2.6%	+0.4%	-11%	-17%	-35%	-34%	-2.3%	+31%	-23%	+20%	—	-61%
2025	-22%	-23%	-26%	+18%	+15%	+165%	+7.3%	-25%	-36%	+50%	-13%	+3.9%	+10%
2024	+11%	-16%	-14%	-19%	-23%	-24%	+0.2%	+11%	-12%	-8.4%	+79%	-33%	-59%
2023	-12%	-0.5%	+12%	-17%	-34%	-9.7%	-12%	-12%	-3.5%	+16%	+9.5%	+119%	+1%
2022	-22%	-11%	-3.8%	-26%	-27%	-18%	-0.9%	-18%	+9.9%	-25%	-11%	+84%	-68%
2021	+24%	+11%	+71%	+28%	-56%	-35%	+16%	+16%	+5.4%	+14%	-12%	-36%	-21%
2020	+14%	-8.8%	-54%	+17%	-2.5%	-20%	+10%	+9.7%	-39%	-17%	+12%	+3.5%	-69%
2019	—	-39%	+6.8%	-39%	+9.2%	+101%	-37%	-38%	-26%	-34%	+26%	-17%	-83%
월 평균	-0.9%	-11%	-1.0%	-6.1%	-17%	+16%	-6.2%	-7.3%	-8.8%	-3.3%	+13%	+18%
상승 연도	4/7	2/8	4/8	3/8	2/8	2/8	4/8	3/8	3/8	3/8	4/7	4/7

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 03.	$0.01293	$0.01412	$0.01031	$0.01411	$6.78K	$12.29K	+9.13%
2026. 11. 02.	$0.01182	$0.01305	$0.01150	$0.01293	$4.72K	—	+9.39%
2026. 11. 01.	$0.01178	$0.01246	$0.01166	$0.01186	$968.56	—	+0.68%
2026. 10. 31.	$0.01200	$0.01240	$0.01170	$0.01175	$853.35	—	-2.08%
2026. 10. 30.	$0.01143	$0.01196	$0.01116	$0.01196	$1.64K	—	+4.64%
2026. 10. 29.	$0.01166	$0.01200	$0.01031	$0.01141	$4.97K	—	-2.14%
2026. 10. 28.	$0.01206	$0.01220	$0.01157	$0.01165	$1.66K	—	-3.40%
2026. 10. 27.	$0.01200	$0.01241	$0.01200	$0.01200	$761.19	—	+0.00%
2026. 10. 26.	$0.01213	$0.01220	$0.01200	$0.01200	$1.05K	—	-1.07%
2026. 10. 25.	$0.01199	$0.01225	$0.01198	$0.01225	$1.28K	—	+2.17%
2026. 10. 24.	$0.01210	$0.01210	$0.01199	$0.01199	$1.33K	—	-0.91%
2026. 10. 23.	$0.01122	$0.01213	$0.01102	$0.01200	$2.05K	—	+6.95%
2026. 10. 22.	$0.01140	$0.01145	$0.01113	$0.01121	$219.59	—	-1.67%
2026. 10. 21.	$0.01170	$0.01200	$0.01101	$0.01140	$1.50K	—	-2.56%
2026. 10. 20.	$0.01336	$0.01336	$0.01156	$0.01170	$1.41K	—	-12.43%
2026. 10. 19.	$0.01196	$0.01449	$0.01196	$0.01340	$4.50K	—	+12.04%
2026. 10. 18.	$0.01179	$0.01223	$0.01169	$0.01198	$5.61K	—	+1.61%
2026. 10. 17.	$0.01013	$0.01251	$0.01013	$0.01179	$6.52K	—	+16.39%
2026. 10. 16.	$0.01027	$0.01082	$0.009310	$0.01013	$3.62K	—	-1.36%
2026. 10. 15.	$0.01039	$0.01106	$0.01001	$0.01027	$2.38K	—	-1.15%
2026. 10. 14.	$0.01089	$0.01111	$0.009030	$0.01040	$4.47K	—	-4.50%
2026. 10. 13.	$0.01016	$0.01110	$0.01015	$0.01089	$1.88K	$9.49K	+7.19%
2026. 10. 12.	$0.01066	$0.01200	$0.009120	$0.01015	$6.97K	$8.84K	-4.78%
2026. 10. 11.	$0.01220	$0.01223	$0.007620	$0.01066	$24.32K	—	-12.62%
2026. 10. 10.	$0.01320	$0.01336	$0.01160	$0.01220	$4.04K	—	-7.58%
2026. 10. 09.	$0.01393	$0.01393	$0.01110	$0.01320	$6.08K	—	-5.24%
2026. 10. 08.	$0.01358	$0.01400	$0.01332	$0.01400	$1.50K	—	+3.09%
2026. 10. 07.	$0.01333	$0.01390	$0.01251	$0.01358	$2.05K	—	+1.88%
2026. 10. 06.	$0.01334	$0.01360	$0.01221	$0.01345	$4.19K	—	+0.82%
2026. 10. 05.	$0.01313	$0.01353	$0.01301	$0.01345	$754.35	—	+2.44%
2026. 10. 04.	$0.01383	$0.01400	$0.01301	$0.01301	$767.65	—	-5.93%
2026. 10. 03.	$0.01473	$0.01495	$0.01300	$0.01374	$3.64K	—	-6.72%
2026. 10. 02.	$0.01500	$0.01505	$0.01450	$0.01461	$1.53K	—	-2.60%
2026. 10. 01.	$0.01527	$0.01527	$0.01480	$0.01489	$1.49K	—	-2.49%
2026. 09. 30.	$0.01526	$0.01542	$0.01525	$0.01526	$168.21	—	+0.00%
2026. 09. 29.	$0.01560	$0.01606	$0.01446	$0.01526	$3.95K	—	-2.18%
2026. 09. 28.	$0.01571	$0.01579	$0.01546	$0.01560	$747.03	—	-0.70%
2026. 09. 27.	$0.01607	$0.01619	$0.01534	$0.01570	$2.55K	—	-2.30%
2026. 09. 26.	$0.01508	$0.01639	$0.01506	$0.01613	$2.75K	—	+6.96%
2026. 09. 25.	$0.01620	$0.01648	$0.01449	$0.01506	$2.97K	—	-7.04%
2026. 09. 24.	$0.01680	$0.01680	$0.01609	$0.01609	$901.17	—	-4.23%
2026. 09. 23.	$0.01733	$0.01786	$0.01210	$0.01680	$19.06K	—	-3.06%
2026. 09. 22.	$0.01653	$0.01733	$0.01606	$0.01733	$1.95K	—	+4.84%
2026. 09. 21.	$0.01680	$0.01753	$0.01652	$0.01652	$2.02K	—	-1.67%
2026. 09. 20.	$0.01576	$0.01890	$0.01410	$0.01693	$16.65K	—	+7.42%
2026. 09. 19.	$0.01227	$0.01698	$0.01091	$0.01573	$30.63K	—	+28.20%
2026. 09. 18.	$0.01500	$0.02000	$0.01050	$0.01233	$38.12K	—	-17.80%
2026. 09. 17.	$0.01327	$0.01550	$0.01200	$0.01506	$7.07K	—	+13.49%
2026. 09. 16.	$0.01310	$0.01380	$0.01198	$0.01344	$2.12K	—	+2.60%
2026. 09. 15.	$0.01115	$0.01350	$0.01101	$0.01310	$6.70K	—	+17.49%
2026. 09. 14.	$0.01041	$0.01235	$0.01040	$0.01115	$3.46K	—	+7.11%
2026. 09. 13.	$0.01058	$0.01148	$0.01031	$0.01031	$920.03	—	-2.55%
2026. 09. 12.	$0.01058	$0.01350	$0.01050	$0.01050	$3.34K	—	-0.76%
2026. 09. 11.	$0.01062	$0.01235	$0.01007	$0.01058	$3.67K	—	-0.38%
2026. 09. 10.	$0.01070	$0.01188	$0.01000	$0.01060	$3.94K	—	-0.93%
2026. 09. 09.	$0.01077	$0.01237	$0.01040	$0.01099	$2.68K	—	+2.04%
2026. 09. 08.	$0.01075	$0.01300	$0.01040	$0.01064	$5.36K	—	-1.02%
2026. 09. 07.	$0.01091	$0.01380	$0.009550	$0.01087	$8.46K	—	-0.37%
2026. 09. 06.	$0.01208	$0.01239	$0.009000	$0.01080	$14.01K	—	-10.60%
2026. 09. 05.	$0.01201	$0.01240	$0.01163	$0.01211	$750.55	—	+0.83%
2026. 09. 04.	$0.01164	$0.01223	$0.01141	$0.01207	$1.59K	—	+3.69%
2026. 09. 03.	$0.01159	$0.01223	$0.01102	$0.01190	$1.59K	—	+2.67%
2026. 09. 02.	$0.01203	$0.01204	$0.01100	$0.01194	$8.56K	—	-0.75%
2026. 09. 01.	$0.01162	$0.01223	$0.01152	$0.01202	$2.29K	—	+3.44%
2026. 08. 31.	$0.01190	$0.01202	$0.01143	$0.01163	$489.65	—	-2.27%
2026. 08. 30.	$0.01111	$0.01250	$0.01111	$0.01190	$1.18K	—	+7.11%
2026. 08. 29.	$0.01138	$0.01200	$0.01100	$0.01112	$1.90K	—	-2.28%
2026. 08. 28.	$0.01224	$0.01224	$0.01110	$0.01174	$2.66K	—	-4.08%
2026. 08. 27.	$0.01351	$0.01442	$0.01137	$0.01247	$2.68K	—	-7.70%
2026. 08. 26.	$0.01225	$0.01440	$0.01117	$0.01350	$5.12K	—	+10.20%
2026. 08. 25.	$0.01372	$0.01481	$0.01100	$0.01225	$3.32K	—	-10.71%
2026. 08. 24.	$0.01497	$0.01550	$0.01101	$0.01376	$6.35K	—	-8.08%
2026. 08. 23.	$0.01497	$0.02000	$0.01403	$0.01497	$2.01K	—	+0.00%
2026. 08. 22.	$0.01307	$0.02500	$0.01300	$0.01450	$7.22K	—	+10.94%
2026. 08. 21.	$0.01423	$0.01625	$0.01287	$0.01300	$1.83K	—	-8.64%
2026. 08. 20.	$0.01342	$0.01449	$0.01225	$0.01449	$777.73	—	+7.97%
2026. 08. 19.	$0.01283	$0.01383	$0.01252	$0.01376	$547.36	—	+7.25%
2026. 08. 18.	$0.01393	$0.01393	$0.01257	$0.01274	$347.56	—	-8.54%
2026. 08. 17.	$0.01275	$0.01450	$0.01214	$0.01419	$2.04K	—	+11.29%
2026. 08. 16.	$0.01234	$0.01330	$0.01231	$0.01271	$850.14	—	+3.00%
2026. 08. 15.	$0.01298	$0.01450	$0.01230	$0.01230	$2.30K	—	-5.24%
2026. 08. 14.	$0.01393	$0.01393	$0.01250	$0.01319	$717.77	—	-5.31%
2026. 08. 13.	$0.01320	$0.01419	$0.01281	$0.01400	$622.65	—	+6.06%
2026. 08. 12.	$0.01305	$0.01473	$0.01258	$0.01350	$3.05K	—	+3.45%
2026. 08. 11.	$0.01302	$0.01367	$0.01272	$0.01289	$3.58K	—	-1.00%
2026. 08. 10.	$0.01419	$0.01419	$0.01298	$0.01306	$1.78K	—	-7.96%
2026. 08. 09.	$0.01555	$0.01678	$0.01445	$0.01445	$1.97K	—	-7.07%
2026. 08. 08.	$0.01551	$0.01644	$0.01376	$0.01572	$967.75	—	+1.35%
2026. 08. 07.	$0.01451	$0.01555	$0.01450	$0.01551	$829.82	—	+6.89%
2026. 08. 06.	$0.01555	$0.01555	$0.01351	$0.01452	$1.20K	—	-6.62%
2026. 08. 05.	$0.01502	$0.01620	$0.01222	$0.01584	$2.73K	—	+5.46%
2026. 08. 04.	$0.01285	$0.01620	$0.01251	$0.01506	$4.28K	—	+17.20%
2026. 08. 03.	$0.01210	$0.01315	$0.01161	$0.01285	$1.34K	—	+6.20%
2026. 08. 02.	$0.01218	$0.01218	$0.01153	$0.01210	$621.05	—	-0.66%
2026. 08. 01.	$0.01190	$0.01375	$0.01167	$0.01224	$1.34K	—	+2.86%
2026. 07. 31.	$0.01301	$0.01500	$0.01190	$0.01190	$1.92K	—	-8.53%
2026. 07. 30.	$0.01213	$0.01358	$0.01212	$0.01301	$1.13K	—	+7.25%
2026. 07. 29.	$0.01181	$0.01260	$0.01181	$0.01213	$595.86	—	+2.71%
2026. 07. 28.	$0.01206	$0.01230	$0.01151	$0.01181	$3.26K	—	-2.07%
2026. 07. 27.	$0.01248	$0.01600	$0.01166	$0.01202	$4.70K	—	-3.69%
2026. 07. 26.	$0.01409	$0.01526	$0.01151	$0.01260	$5.53K	—	-10.57%
2026. 07. 25.	$0.01527	$0.01527	$0.01401	$0.01419	$722.70	—	-7.07%
2026. 07. 24.	$0.01334	$0.01601	$0.01331	$0.01555	$878.08	—	+16.57%
2026. 07. 23.	$0.01488	$0.01549	$0.01325	$0.01334	$4.70K	—	-10.35%
2026. 07. 22.	$0.01569	$0.01670	$0.01336	$0.01488	$5.40K	—	-5.16%
2026. 07. 21.	$0.01668	$0.01716	$0.01559	$0.01569	$865.90	—	-5.94%
2026. 07. 20.	$0.01613	$0.01720	$0.01570	$0.01662	$1.50K	—	+3.04%
2026. 07. 19.	$0.01589	$0.01739	$0.01589	$0.01613	$1.30K	—	+1.51%
2026. 07. 18.	$0.01751	$0.01798	$0.01570	$0.01588	$1.27K	—	-9.31%
2026. 07. 17.	$0.01781	$0.01798	$0.01750	$0.01750	$1.76K	—	-1.74%
2026. 07. 16.	$0.01710	$0.01800	$0.01701	$0.01781	$1.00K	—	+4.15%
2026. 07. 15.	$0.01670	$0.01800	$0.01575	$0.01717	$4.28K	—	+2.81%
2026. 07. 14.	$0.01591	$0.01791	$0.01575	$0.01732	$956.89	—	+8.86%
2026. 07. 13.	$0.01810	$0.01829	$0.01531	$0.01591	$2.34K	—	-12.10%
2026. 07. 12.	$0.01893	$0.01893	$0.01800	$0.01811	$1.65K	—	-4.33%
2026. 07. 11.	$0.01892	$0.01897	$0.01892	$0.01897	$472.35	—	+0.26%
2026. 07. 10.	$0.01916	$0.01916	$0.01892	$0.01897	$546.41	—	-0.99%
2026. 07. 09.	$0.01878	$0.01997	$0.01850	$0.01901	$653.27	—	+1.22%
2026. 07. 08.	$0.01990	$0.02030	$0.01850	$0.01850	$2.82K	—	-7.04%
2026. 07. 07.	$0.02171	$0.02556	$0.01975	$0.02006	$4.58K	—	-7.60%
2026. 07. 06.	$0.02634	$0.02725	$0.02060	$0.02235	$1.85K	—	-15.15%
2026. 07. 05.	$0.02735	$0.02858	$0.02614	$0.02614	$2.52K	—	-4.42%
2026. 07. 04.	$0.02306	$0.03128	$0.02100	$0.02725	$7.33K	—	+18.17%
2026. 07. 03.	$0.01924	$0.02614	$0.01800	$0.02270	$6.64K	—	+17.98%
2026. 07. 02.	$0.02077	$0.02100	$0.01907	$0.01907	$1.50K	—	-8.18%
2026. 07. 01.	$0.01793	$0.02127	$0.01761	$0.02100	$2.50K	—	+17.12%
2026. 06. 30.	$0.01866	$0.02087	$0.01770	$0.01786	$2.67K	—	-4.29%
2026. 06. 29.	$0.01906	$0.02100	$0.01781	$0.01893	$2.94K	—	-0.68%
2026. 06. 28.	$0.02154	$0.02159	$0.01676	$0.01882	$2.86K	—	-12.63%
2026. 06. 27.	$0.02182	$0.02614	$0.01400	$0.02156	$6.27K	—	-1.19%
2026. 06. 26.	$0.02332	$0.02346	$0.02002	$0.02085	$2.04K	—	-10.59%
2026. 06. 25.	$0.02425	$0.02522	$0.02300	$0.02332	$1.82K	—	-3.84%
2026. 06. 24.	$0.02524	$0.02524	$0.02424	$0.02424	$2.00K	—	-3.96%
2026. 06. 23.	$0.02504	$0.02519	$0.02466	$0.02500	$126.58	—	-0.16%
2026. 06. 22.	$0.02626	$0.02664	$0.02450	$0.02504	$2.07K	—	-4.65%
2026. 06. 21.	$0.02566	$0.02639	$0.02500	$0.02639	$1.80K	—	+2.84%
2026. 06. 20.	$0.02561	$0.02613	$0.02510	$0.02607	$1.75K	—	+1.80%
2026. 06. 19.	$0.02573	$0.02613	$0.02511	$0.02516	$931.43	—	-2.22%
2026. 06. 18.	$0.02582	$0.02700	$0.02546	$0.02568	$1.60K	—	-0.54%
2026. 06. 17.	$0.02615	$0.02615	$0.02579	$0.02581	$271.59	—	-1.30%
2026. 06. 16.	$0.02654	$0.02734	$0.02579	$0.02662	$1.91K	—	+0.30%
2026. 06. 15.	$0.02537	$0.02877	$0.02537	$0.02640	$5.20K	—	+4.06%
2026. 06. 14.	$0.02730	$0.02730	$0.02502	$0.02525	$4.49K	—	-7.51%
2026. 06. 13.	$0.02653	$0.02850	$0.02633	$0.02715	$2.15K	—	+2.34%
2026. 06. 12.	$0.02434	$0.02801	$0.02412	$0.02653	$7.97K	—	+9.00%
2026. 06. 11.	$0.02608	$0.02608	$0.02414	$0.02414	$2.63K	—	-7.44%
2026. 06. 10.	$0.02706	$0.02814	$0.02604	$0.02604	$2.06K	—	-3.77%
2026. 06. 09.	$0.02694	$0.02734	$0.02605	$0.02706	$3.60K	—	+0.45%
2026. 06. 08.	$0.02782	$0.02870	$0.02601	$0.02673	$9.98K	—	-3.92%
2026. 06. 07.	$0.02709	$0.02859	$0.02709	$0.02782	$1.07K	—	+2.69%
2026. 06. 06.	$0.02708	$0.02900	$0.02688	$0.02688	$6.46K	—	-0.74%
2026. 06. 05.	$0.02862	$0.02924	$0.02640	$0.02701	$6.63K	—	-5.63%
2026. 06. 04.	$0.02877	$0.02988	$0.02673	$0.02800	$11.22K	—	-2.68%
2026. 06. 03.	$0.02939	$0.03028	$0.02673	$0.02854	$6.09K	—	-2.89%
2026. 06. 02.	$0.02960	$0.03171	$0.02828	$0.02937	$7.92K	—	-0.78%
2026. 06. 01.	$0.02751	$0.03000	$0.02717	$0.02960	$7.89K	—	+7.60%
2026. 05. 31.	$0.02775	$0.02850	$0.02710	$0.02748	$2.93K	—	-0.97%
2026. 05. 30.	$0.02808	$0.02841	$0.02717	$0.02775	$3.36K	—	-1.18%
2026. 05. 29.	$0.02803	$0.02861	$0.02734	$0.02805	$4.13K	—	+0.07%
2026. 05. 28.	$0.02780	$0.02821	$0.02680	$0.02792	$4.70K	—	+0.43%
2026. 05. 27.	$0.02728	$0.02858	$0.02720	$0.02756	$3.83K	—	+1.03%
2026. 05. 26.	$0.02745	$0.02808	$0.02671	$0.02728	$4.34K	—	-0.62%
2026. 05. 25.	$0.02781	$0.02781	$0.02704	$0.02725	$4.37K	—	-2.01%
2026. 05. 24.	$0.02671	$0.02801	$0.02671	$0.02781	$2.48K	—	+4.12%
2026. 05. 23.	$0.02821	$0.02821	$0.02643	$0.02676	$2.91K	—	-5.14%
2026. 05. 22.	$0.02814	$0.02842	$0.02700	$0.02821	$3.37K	—	+0.25%
2026. 05. 21.	$0.02712	$0.02988	$0.02712	$0.02814	$5.05K	—	+3.76%
2026. 05. 20.	$0.02834	$0.02834	$0.02704	$0.02724	$1.52K	—	-3.88%
2026. 05. 19.	$0.02887	$0.03000	$0.02712	$0.02859	$5.09K	—	-0.97%
2026. 05. 18.	$0.03198	$0.03271	$0.02863	$0.02885	$6.36K	—	-9.79%
2026. 05. 17.	$0.03209	$0.03300	$0.03177	$0.03193	$2.49K	—	-0.50%
2026. 05. 16.	$0.03249	$0.03340	$0.03128	$0.03234	$4.78K	—	-0.46%
2026. 05. 15.	$0.03360	$0.03360	$0.03128	$0.03249	$4.63K	—	-3.30%
2026. 05. 14.	$0.03128	$0.03395	$0.03058	$0.03364	$3.64K	—	+7.54%
2026. 05. 13.	$0.03104	$0.03199	$0.03104	$0.03127	$777.30	—	+0.74%
2026. 05. 12.	$0.03073	$0.03234	$0.03036	$0.03087	$3.61K	—	+0.46%
2026. 05. 11.	$0.03238	$0.03419	$0.03058	$0.03074	$5.45K	—	-5.06%
2026. 05. 10.	$0.03181	$0.03283	$0.03138	$0.03230	$1.17K	—	+1.54%
2026. 05. 09.	$0.03140	$0.03234	$0.03069	$0.03171	$954.60	—	+0.99%
2026. 05. 08.	$0.03179	$0.03179	$0.02603	$0.03176	$11.29K	—	-0.09%
2026. 05. 07.	$0.03205	$0.03270	$0.03128	$0.03179	$983.30	—	-0.81%
2026. 05. 06.	$0.03409	$0.03409	$0.03128	$0.03186	$4.11K	—	-6.54%
2026. 05. 05.	$0.03335	$0.03421	$0.03271	$0.03421	$1.89K	—	+2.58%
2026. 05. 04.	$0.03376	$0.03376	$0.03302	$0.03330	$596.08	—	-1.36%
2026. 05. 03.	$0.03215	$0.03403	$0.03101	$0.03368	$3.33K	—	+4.76%
2026. 05. 02.	$0.03321	$0.03332	$0.02988	$0.03197	$7.51K	—	-3.73%
2026. 05. 01.	$0.03321	$0.03364	$0.03273	$0.03302	$1.41K	—	-0.57%
2026. 04. 30.	$0.03352	$0.03414	$0.03274	$0.03274	$4.56K	—	-2.33%
2026. 04. 29.	$0.03304	$0.03491	$0.03272	$0.03366	$3.53K	—	+1.88%
2026. 04. 28.	$0.03410	$0.03434	$0.03272	$0.03272	$2.99K	—	-4.05%
2026. 04. 27.	$0.03437	$0.03513	$0.03373	$0.03409	$5.63K	—	-0.81%
2026. 04. 26.	$0.03666	$0.03680	$0.03401	$0.03428	$7.34K	—	-6.49%
2026. 04. 25.	$0.03784	$0.03834	$0.03659	$0.03660	$2.30K	—	-3.28%
2026. 04. 24.	$0.03867	$0.03867	$0.03780	$0.03780	$902.86	—	-2.25%
2026. 04. 23.	$0.03928	$0.03928	$0.03827	$0.03846	$997.72	—	-2.09%
2026. 04. 22.	$0.03746	$0.03950	$0.03701	$0.03928	$2.85K	—	+4.86%
2026. 04. 21.	$0.03812	$0.03812	$0.03635	$0.03700	$3.04K	—	-2.94%
2026. 04. 20.	$0.03738	$0.03900	$0.03659	$0.03827	$5.49K	—	+2.38%
2026. 04. 19.	$0.03821	$0.03821	$0.03700	$0.03700	$3.59K	—	-3.17%
2026. 04. 18.	$0.04001	$0.04025	$0.03800	$0.03822	$2.71K	—	-4.47%
2026. 04. 17.	$0.03878	$0.04225	$0.03772	$0.04000	$11.39K	—	+3.15%
2026. 04. 16.	$0.03799	$0.03931	$0.03744	$0.03886	$11.15K	—	+2.29%
2026. 04. 15.	$0.03849	$0.04003	$0.03742	$0.03790	$16.17K	—	-1.53%
2026. 04. 14.	$0.04103	$0.04237	$0.03820	$0.03849	$17.17K	—	-6.19%
2026. 04. 13.	$0.04413	$0.04553	$0.03742	$0.04119	$47.29K	—	-6.66%
2026. 04. 12.	$0.04239	$0.04561	$0.04144	$0.04423	$17.06K	—	+4.34%
2026. 04. 11.	$0.04305	$0.04305	$0.03994	$0.04240	$10.44K	—	-1.51%
2026. 04. 10.	$0.04315	$0.04400	$0.03931	$0.04296	$15.80K	—	-0.44%
2026. 04. 09.	$0.04224	$0.04316	$0.04180	$0.04315	$12.09K	—	+2.15%
2026. 04. 08.	$0.04230	$0.04250	$0.04190	$0.04224	$8.00K	—	-0.14%
2026. 04. 07.	$0.04203	$0.04250	$0.04182	$0.04238	$10.06K	—	+0.83%
2026. 04. 06.	$0.04263	$0.04280	$0.04191	$0.04213	$8.64K	—	-1.17%
2026. 04. 05.	$0.04175	$0.04281	$0.04175	$0.04263	$12.42K	—	+2.11%
2026. 04. 04.	$0.04220	$0.04220	$0.04115	$0.04163	$6.85K	—	-1.35%
2026. 04. 03.	$0.04181	$0.04221	$0.04094	$0.04220	$3.88K	—	+0.93%
2026. 04. 02.	$0.04114	$0.04220	$0.04079	$0.04181	$9.68K	—	+1.63%
2026. 04. 01.	$0.03668	$0.04115	$0.03635	$0.04115	$15.35K	—	+12.19%
2026. 03. 31.	$0.03911	$0.03931	$0.03635	$0.03668	$14.13K	—	-6.21%
2026. 03. 30.	$0.04378	$0.04394	$0.03914	$0.03914	$14.71K	—	-10.60%
2026. 03. 29.	$0.04600	$0.04625	$0.04282	$0.04384	$17.86K	—	-4.70%
2026. 03. 28.	$0.04377	$0.04608	$0.04317	$0.04608	$7.61K	—	+5.28%
2026. 03. 27.	$0.04479	$0.04608	$0.04336	$0.04377	$13.45K	—	-2.28%
2026. 03. 26.	$0.04511	$0.04519	$0.04378	$0.04474	$18.70K	—	-0.82%
2026. 03. 25.	$0.04520	$0.04611	$0.04441	$0.04511	$14.36K	—	-0.20%
2026. 03. 24.	$0.04445	$0.04559	$0.04371	$0.04520	$11.47K	—	+1.69%
2026. 03. 23.	$0.04503	$0.04514	$0.04281	$0.04444	$14.22K	—	-1.31%
2026. 03. 22.	$0.04508	$0.04600	$0.04434	$0.04514	$15.75K	—	+0.13%
2026. 03. 21.	$0.04479	$0.04555	$0.04441	$0.04508	$11.90K	—	+0.65%
2026. 03. 20.	$0.04499	$0.04555	$0.04378	$0.04479	$12.11K	—	-0.44%
2026. 03. 19.	$0.04329	$0.04500	$0.04281	$0.04499	$14.03K	—	+3.93%
2026. 03. 18.	$0.04272	$0.04333	$0.04203	$0.04329	$15.47K	—	+1.33%
2026. 03. 17.	$0.04304	$0.04360	$0.04182	$0.04304	$9.88K	—	+0.00%
2026. 03. 16.	$0.04370	$0.04370	$0.04186	$0.04304	$5.58K	—	-1.51%
2026. 03. 15.	$0.04366	$0.04378	$0.04248	$0.04367	$7.55K	—	+0.02%
2026. 03. 14.	$0.04304	$0.04368	$0.04235	$0.04366	$11.14K	—	+1.44%
2026. 03. 13.	$0.04279	$0.04304	$0.04200	$0.04303	$13.90K	—	+0.56%
2026. 03. 12.	$0.04369	$0.04371	$0.04150	$0.04279	$4.82K	—	-2.06%
2026. 03. 11.	$0.04399	$0.04400	$0.04281	$0.04369	$10.60K	—	-0.68%
2026. 03. 10.	$0.04391	$0.04419	$0.04314	$0.04399	$6.96K	—	+0.18%
2026. 03. 09.	$0.04379	$0.04417	$0.04186	$0.04391	$16.62K	—	+0.27%
2026. 03. 08.	$0.04418	$0.04419	$0.04311	$0.04379	$12.60K	—	-0.88%
2026. 03. 07.	$0.04305	$0.04433	$0.04057	$0.04418	$11.85K	—	+2.62%
2026. 03. 06.	$0.04099	$0.04308	$0.04099	$0.04305	$8.44K	—	+5.03%
2026. 03. 05.	$0.03734	$0.04225	$0.03679	$0.04099	$17.04K	—	+9.78%
2026. 03. 04.	$0.03628	$0.03827	$0.03603	$0.03734	$11.69K	—	+2.92%
2026. 03. 03.	$0.03628	$0.03742	$0.03601	$0.03629	$8.62K	—	+0.03%
2026. 03. 02.	$0.03740	$0.03888	$0.03600	$0.03628	$17.10K	—	-2.99%
2026. 03. 01.	$0.03652	$0.04003	$0.03603	$0.03740	$19.47K	—	+2.41%
2026. 02. 28.	$0.03523	$0.03699	$0.03523	$0.03652	$17.21K	—	+3.66%
2026. 02. 27.	$0.03376	$0.03617	$0.03271	$0.03523	$14.81K	—	+4.35%
2026. 02. 26.	$0.03491	$0.03582	$0.03365	$0.03376	$13.14K	—	-3.29%
2026. 02. 25.	$0.03554	$0.03554	$0.03434	$0.03498	$12.94K	—	-1.58%
2026. 02. 24.	$0.03333	$0.03578	$0.03283	$0.03546	$14.42K	—	+6.39%
2026. 02. 23.	$0.03385	$0.03385	$0.03199	$0.03333	$11.90K	—	-1.54%
2026. 02. 22.	$0.03419	$0.03486	$0.03326	$0.03385	$10.67K	—	-0.99%
2026. 02. 21.	$0.03327	$0.03421	$0.03315	$0.03419	$9.89K	—	+2.77%
2026. 02. 20.	$0.03330	$0.03380	$0.03306	$0.03319	$9.76K	—	-0.33%
2026. 02. 19.	$0.03473	$0.03481	$0.03303	$0.03330	$12.99K	—	-4.12%
2026. 02. 18.	$0.03489	$0.03539	$0.03438	$0.03481	$10.85K	—	-0.23%
2026. 02. 17.	$0.03601	$0.03698	$0.03475	$0.03489	$11.33K	—	-3.11%
2026. 02. 16.	$0.03597	$0.03805	$0.03517	$0.03601	$11.44K	—	+0.11%
2026. 02. 15.	$0.03344	$0.03657	$0.03266	$0.03597	$12.00K	—	+7.57%
2026. 02. 14.	$0.03394	$0.03394	$0.03292	$0.03337	$9.79K	—	-1.68%
2026. 02. 13.	$0.03006	$0.03442	$0.02900	$0.03415	$11.92K	—	+13.61%
2026. 02. 12.	$0.03065	$0.03186	$0.02991	$0.02991	$11.13K	—	-2.41%
2026. 02. 11.	$0.03098	$0.03127	$0.03002	$0.03065	$9.40K	—	-1.07%
2026. 02. 10.	$0.03194	$0.03249	$0.03058	$0.03095	$9.81K	—	-3.10%
2026. 02. 09.	$0.03200	$0.03265	$0.03128	$0.03202	$10.77K	—	+0.06%
2026. 02. 08.	$0.03514	$0.03522	$0.03199	$0.03200	$11.75K	—	-8.94%
2026. 02. 07.	$0.03693	$0.03701	$0.03100	$0.03514	$29.88K	—	-4.85%
2026. 02. 06.	$0.03491	$0.03742	$0.03365	$0.03715	$29.71K	—	+6.42%
2026. 02. 05.	$0.03809	$0.03868	$0.03491	$0.03491	$20.76K	—	-8.35%
2026. 02. 04.	$0.03901	$0.03931	$0.03781	$0.03800	$17.22K	—	-2.59%
2026. 02. 03.	$0.03778	$0.03990	$0.03778	$0.03892	$16.68K	—	+3.02%
2026. 02. 02.	$0.03536	$0.03870	$0.03506	$0.03806	$16.52K	—	+7.64%
2026. 02. 01.	$0.03559	$0.03737	$0.03239	$0.03538	$22.83K	—	-0.59%
2026. 01. 31.	$0.03688	$0.03792	$0.03442	$0.03568	$18.44K	—	-3.25%
2026. 01. 30.	$0.03938	$0.03946	$0.03000	$0.03697	$22.50K	—	-6.12%
2026. 01. 29.	$0.04286	$0.04371	$0.03725	$0.03938	$22.89K	—	-8.12%
2026. 01. 28.	$0.04652	$0.04735	$0.04245	$0.04317	$33.43K	—	-7.20%
2026. 01. 27.	$0.04493	$0.04750	$0.04375	$0.04641	$19.91K	—	+3.29%
2026. 01. 26.	$0.04450	$0.04900	$0.04244	$0.04493	$23.48K	—	+0.97%
2026. 01. 25.	$0.04592	$0.04631	$0.04425	$0.04440	$32.93K	—	-3.31%
2026. 01. 24.	$0.04586	$0.04682	$0.04527	$0.04582	$14.65K	—	-0.09%
2026. 01. 23.	$0.04300	$0.04875	$0.04000	$0.04586	$39.79K	—	+6.65%
2026. 01. 22.	$0.04722	$0.05000	$0.03700	$0.04300	$51.05K	—	-8.94%
2026. 01. 21.	$0.04600	$0.04748	$0.04478	$0.04712	$20.53K	—	+2.43%
2026. 01. 20.	$0.04200	$0.05017	$0.04125	$0.04600	$49.86K	—	+9.52%
2026. 01. 19.	$0.04212	$0.04400	$0.04057	$0.04200	$22.36K	—	-0.28%
2026. 01. 18.	$0.04035	$0.04375	$0.03972	$0.04222	$20.19K	—	+4.63%
2026. 01. 17.	$0.04026	$0.04350	$0.04007	$0.04097	$21.45K	—	+1.76%
2026. 01. 16.	$0.04127	$0.04253	$0.04003	$0.04016	$15.80K	—	-2.69%
2026. 01. 15.	$0.03998	$0.04298	$0.03975	$0.04127	$19.59K	—	+3.23%
2026. 01. 14.	$0.03693	$0.04190	$0.03680	$0.03998	$24.38K	—	+8.26%
2026. 01. 13.	$0.03512	$0.03805	$0.03443	$0.03693	$26.78K	—	+5.15%
2026. 01. 12.	$0.03535	$0.03642	$0.03499	$0.03512	$17.19K	—	-0.65%
2026. 01. 11.	$0.03482	$0.03650	$0.03439	$0.03535	$17.05K	—	+1.52%
2026. 01. 10.	$0.03560	$0.03578	$0.03400	$0.03482	$17.71K	—	-2.19%
2026. 01. 09.	$0.03463	$0.03659	$0.03422	$0.03568	$15.70K	—	+3.03%
2026. 01. 08.	$0.03519	$0.03577	$0.03421	$0.03471	$13.80K	—	-1.36%
2026. 01. 07.	$0.03599	$0.03650	$0.03429	$0.03519	$17.26K	—	-2.22%
2026. 01. 06.	$0.03630	$0.03679	$0.03275	$0.03593	$33.66K	—	-1.02%
2026. 01. 05.	$0.03562	$0.03725	$0.03533	$0.03621	$22.46K	—	+1.66%
2026. 01. 04.	$0.03610	$0.03657	$0.03499	$0.03553	$14.20K	—	-1.58%
2026. 01. 03.	$0.03503	$0.03700	$0.03499	$0.03601	$15.79K	—	+2.80%
2026. 01. 02.	$0.03500	$0.03599	$0.03499	$0.03503	$13.22K	—	+0.09%
2026. 01. 01.	$0.03518	$0.03528	$0.03500	$0.03509	$12.41K	—	-0.26%
2025. 12. 31.	$0.03539	$0.03540	$0.03504	$0.03518	$13.22K	—	-0.59%
2025. 12. 30.	$0.03602	$0.03602	$0.03499	$0.03531	$16.19K	—	-1.97%
2025. 12. 29.	$0.03638	$0.03658	$0.03576	$0.03594	$14.84K	—	-1.21%
2025. 12. 28.	$0.03592	$0.03659	$0.03557	$0.03638	$15.64K	—	+1.28%
2025. 12. 27.	$0.03452	$0.03632	$0.03425	$0.03592	$15.55K	—	+4.06%
2025. 12. 26.	$0.03463	$0.03493	$0.03439	$0.03452	$14.02K	—	-0.32%
2025. 12. 25.	$0.03531	$0.03574	$0.03433	$0.03470	$16.18K	—	-1.73%
2025. 12. 24.	$0.03548	$0.03650	$0.03502	$0.03531	$14.79K	—	-0.48%
2025. 12. 23.	$0.03564	$0.03611	$0.03506	$0.03548	$14.51K	—	-0.45%
2025. 12. 22.	$0.03488	$0.03650	$0.03458	$0.03555	$14.86K	—	+1.92%
2025. 12. 21.	$0.03526	$0.03587	$0.03440	$0.03488	$13.12K	—	-1.08%
2025. 12. 20.	$0.03365	$0.03609	$0.03297	$0.03526	$18.21K	—	+4.78%
2025. 12. 19.	$0.03254	$0.03499	$0.03212	$0.03365	$16.44K	—	+3.41%
2025. 12. 18.	$0.03556	$0.03565	$0.02994	$0.03261	$30.16K	—	-8.30%
2025. 12. 17.	$0.03533	$0.03616	$0.03509	$0.03565	$14.23K	—	+0.91%
2025. 12. 16.	$0.03539	$0.03572	$0.03512	$0.03533	$12.40K	—	-0.17%
2025. 12. 15.	$0.03579	$0.03673	$0.03514	$0.03548	$17.29K	—	-0.87%
2025. 12. 14.	$0.03583	$0.03612	$0.03539	$0.03571	$13.11K	—	-0.33%
2025. 12. 13.	$0.03568	$0.03612	$0.03504	$0.03583	$13.01K	—	+0.42%
2025. 12. 12.	$0.03622	$0.03674	$0.03491	$0.03559	$17.21K	—	-1.74%
2025. 12. 11.	$0.03518	$0.03699	$0.03450	$0.03630	$15.08K	—	+3.18%
2025. 12. 10.	$0.03554	$0.03625	$0.03450	$0.03510	$16.74K	—	-1.24%
2025. 12. 09.	$0.03402	$0.03659	$0.03225	$0.03563	$26.10K	—	+4.73%
2025. 12. 08.	$0.03569	$0.03579	$0.02499	$0.03402	$40.93K	—	-4.68%
2025. 12. 07.	$0.03568	$0.03649	$0.03500	$0.03561	$14.51K	—	-0.20%
2025. 12. 06.	$0.03549	$0.03617	$0.03450	$0.03568	$19.29K	—	+0.54%
2025. 12. 05.	$0.03591	$0.03610	$0.03475	$0.03549	$21.94K	—	-1.17%
2025. 12. 04.	$0.03600	$0.03659	$0.03499	$0.03550	$23.09K	—	-1.39%
2025. 12. 03.	$0.03530	$0.03674	$0.03491	$0.03600	$19.00K	—	+1.98%
2025. 12. 02.	$0.03197	$0.03554	$0.03147	$0.03507	$17.89K	—	+9.70%
2025. 12. 01.	$0.03386	$0.03438	$0.02859	$0.03176	$25.10K	—	-6.20%
2025. 11. 30.	$0.03478	$0.03742	$0.03345	$0.03386	$17.62K	—	-2.65%
2025. 11. 29.	$0.03627	$0.03679	$0.03177	$0.03470	$22.04K	—	-4.33%
2025. 11. 28.	$0.03874	$0.03900	$0.03421	$0.03622	$20.78K	—	-6.50%
2025. 11. 27.	$0.03725	$0.03875	$0.03701	$0.03857	$14.24K	—	+3.54%
2025. 11. 26.	$0.03848	$0.03860	$0.03650	$0.03725	$18.02K	—	-3.20%
2025. 11. 25.	$0.04184	$0.04184	$0.03784	$0.03836	$34.07K	—	-8.32%
2025. 11. 24.	$0.04158	$0.04250	$0.02486	$0.04184	$62.63K	—	+0.63%
2025. 11. 23.	$0.04029	$0.04225	$0.04005	$0.04158	$14.96K	—	+3.20%
2025. 11. 22.	$0.04050	$0.04150	$0.03994	$0.04016	$13.19K	—	-0.84%
2025. 11. 21.	$0.04033	$0.04131	$0.03940	$0.04050	$37.24K	—	+0.42%
2025. 11. 20.	$0.04127	$0.04250	$0.03949	$0.04019	$17.67K	—	-2.62%
2025. 11. 19.	$0.04165	$0.04400	$0.04004	$0.04127	$78.12K	—	-0.91%
2025. 11. 18.	$0.04056	$0.04200	$0.03775	$0.04152	$21.17K	—	+2.37%
2025. 11. 17.	$0.04342	$0.04600	$0.03950	$0.04036	$23.16K	—	-7.05%
2025. 11. 16.	$0.04292	$0.04462	$0.04200	$0.04328	$17.70K	—	+0.84%
2025. 11. 15.	$0.04026	$0.04355	$0.03994	$0.04270	$25.74K	—	+6.06%
2025. 11. 14.	$0.03899	$0.04200	$0.03700	$0.04026	$30.60K	—	+3.26%
2025. 11. 13.	$0.04073	$0.04186	$0.03868	$0.03912	$20.27K	—	-3.95%
2025. 11. 12.	$0.04016	$0.04269	$0.03931	$0.04060	$30.63K	—	+1.10%
2025. 11. 11.	$0.04037	$0.04057	$0.03931	$0.04016	$13.85K	—	-0.52%
2025. 11. 10.	$0.04040	$0.04150	$0.03935	$0.04057	$27.81K	—	+0.42%
2025. 11. 09.	$0.04199	$0.04240	$0.03997	$0.04027	$17.08K	—	-4.10%
2025. 11. 08.	$0.03997	$0.04281	$0.03981	$0.04164	$47.13K	—	+4.18%
2025. 11. 07.	$0.04225	$0.04233	$0.03850	$0.04000	$26.69K	—	-5.33%
2025. 11. 06.	$0.04453	$0.04477	$0.03950	$0.04211	$24.91K	—	-5.43%
2025. 11. 05.	$0.03925	$0.04500	$0.03800	$0.04467	$25.79K	—	+13.81%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

Grin(GRIN) 가격 기록

월별 수익률 GRIN

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스