Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GRINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.046344 | -0.00208 | -4.30% | 0.047707 | 0.048616 | 0.045869 | 125,460.00 |
| May 15 2024 | 0.048423 | 0.001015 | 2.14% | 0.048622 | 0.050261 | 0.04483 | 192,833.00 |
| May 14 2024 | 0.047409 | -0.00101 | -2.09% | 0.048436 | 0.210599 | 0.045842 | 109,951.00 |
| May 13 2024 | 0.048418 | -0.001377 | -2.77% | 0.048338 | 0.05432 | 0.046332 | 196,847.00 |
| May 12 2024 | 0.049795 | 0.002988 | 6.38% | 0.046855 | 0.05166 | 0.046232 | 124,330.00 |
| May 11 2024 | 0.046807 | -0.000719 | -1.51% | 0.046839 | 0.047624 | 0.045376 | 105,306.00 |
| May 10 2024 | 0.047526 | -0.000373 | -0.78% | 0.047812 | 0.048872 | 0.046526 | 109,162.00 |
| May 09 2024 | 0.047899 | -0.000418 | -0.87% | 0.048338 | 0.048765 | 0.046332 | 168,064.00 |
| May 08 2024 | 0.048317 | -0.000417 | -0.86% | 0.047997 | 0.05056 | 0.047233 | 133,782.00 |
| May 07 2024 | 0.048734 | -0.00055 | -1.12% | 0.04927 | 0.049877 | 0.048266 | 154,316.00 |
| May 06 2024 | 0.049284 | -0.001281 | -2.53% | 0.047888 | 0.057438 | 0.047633 | 165,965.00 |
| May 05 2024 | 0.050565 | 0.000099 | 0.20% | 0.050475 | 0.052977 | 0.048964 | 125,722.00 |
| May 04 2024 | 0.050465 | 0.000749 | 1.51% | 0.049683 | 0.050514 | 0.048464 | 162,436.00 |
| May 03 2024 | 0.049717 | 0.001802 | 3.76% | 0.047888 | 0.050035 | 0.047622 | 166,442.00 |
| May 02 2024 | 0.047914 | 0.000575 | 1.21% | 0.047173 | 0.195365 | 0.045177 | 151,349.00 |
| May 01 2024 | 0.047339 | -0.001945 | -3.95% | 0.049108 | 0.049474 | 0.044495 | 185,319.00 |
| Apr 30 2024 | 0.049284 | 0.000132 | 0.27% | 0.049155 | 0.05045 | 0.046325 | 228,452.00 |
| Apr 29 2024 | 0.049153 | -0.001877 | -3.68% | 0.051301 | 0.058344 | 0.048329 | 233,372.00 |
| Apr 28 2024 | 0.05103 | 0.00153 | 3.09% | 0.049461 | 0.051773 | 0.049461 | 135,584.00 |
| Apr 27 2024 | 0.049499 | -0.001538 | -3.01% | 0.050998 | 0.051147 | 0.048858 | 213,932.00 |
| Apr 26 2024 | 0.051037 | 0.000739 | 1.47% | 0.050298 | 0.05188 | 0.047509 | 198,412.00 |
| Apr 25 2024 | 0.050298 | 0.00279 | 5.87% | 0.214666 | 0.216101 | 0.044347 | 317,831.00 |
| Apr 24 2024 | 0.047508 | -0.002943 | -5.83% | 0.050472 | 0.050801 | 0.046646 | 161,019.00 |
| Apr 23 2024 | 0.050451 | -0.000371 | -0.73% | 0.050768 | 0.05217 | 0.049433 | 143,557.00 |
| Apr 22 2024 | 0.050823 | -0.000519 | -1.01% | 0.051301 | 0.058344 | 0.049327 | 207,139.00 |
| Apr 21 2024 | 0.051342 | 0.000061 | 0.12% | 0.051176 | 0.054803 | 0.05001 | 114,130.00 |
| Apr 20 2024 | 0.051281 | -0.003161 | -5.81% | 0.054251 | 0.055271 | 0.050287 | 93,367.00 |
| Apr 19 2024 | 0.054442 | 0.00363 | 7.15% | 0.211702 | 0.211702 | 0.048201 | 129,484.00 |
| Apr 18 2024 | 0.050811 | 0.000526 | 1.05% | 0.050252 | 0.050999 | 0.04756 | 105,529.00 |
| Apr 17 2024 | 0.050286 | -0.000691 | -1.36% | 0.051075 | 0.051088 | 0.048492 | 137,206.00 |
| Apr 16 2024 | 0.050976 | 0.00086 | 1.72% | 0.050105 | 0.052069 | 0.048315 | 113,132.00 |
| Apr 15 2024 | 0.050117 | -0.003175 | -5.96% | 0.053287 | 0.058149 | 0.048619 | 196,562.00 |
| Apr 14 2024 | 0.053291 | 0.002992 | 5.95% | 0.051456 | 0.05481 | 0.050357 | 106,307.00 |
| Apr 13 2024 | 0.050299 | -0.003404 | -6.34% | 0.053677 | 0.056328 | 0.049001 | 270,145.00 |
| Apr 12 2024 | 0.053703 | -0.007258 | -11.91% | 0.060908 | 0.234762 | 0.052497 | 339,029.00 |
| Apr 11 2024 | 0.060961 | -0.004657 | -7.10% | 0.06562 | 0.065635 | 0.059413 | 91,773.00 |
| Apr 10 2024 | 0.065618 | 0.000591 | 0.91% | 0.064968 | 0.069392 | 0.062865 | 133,144.00 |
| Apr 09 2024 | 0.065027 | 0.005508 | 9.25% | 0.059433 | 0.066897 | 0.05835 | 268,789.00 |
| Apr 08 2024 | 0.059519 | -0.000195 | -0.33% | 0.05788 | 0.230917 | 0.05614 | 218,861.00 |
| Apr 07 2024 | 0.059714 | 0.001791 | 3.09% | 0.05788 | 0.230917 | 0.05744 | 108,293.00 |
| Apr 06 2024 | 0.057923 | 0.00013 | 0.22% | 0.057608 | 0.226448 | 0.057119 | 146,382.00 |
| Apr 05 2024 | 0.057793 | -0.000394 | -0.68% | 0.058245 | 0.059691 | 0.056849 | 80,381.00 |
| Apr 04 2024 | 0.058187 | -0.000017 | -0.03% | 0.058142 | 0.060293 | 0.054243 | 83,624.00 |
| Apr 03 2024 | 0.058204 | 0.002554 | 4.59% | 0.055673 | 0.059489 | 0.055523 | 152,559.00 |
| Apr 02 2024 | 0.05565 | -0.003743 | -6.30% | 0.059212 | 0.060475 | 0.054251 | 129,438.00 |
| Apr 01 2024 | 0.059392 | -0.000474 | -0.79% | 0.061569 | 0.140592 | 0.056957 | 208,005.00 |
| Mar 31 2024 | 0.059866 | -0.000044 | -0.07% | 0.059969 | 0.063619 | 0.058726 | 28,734.00 |
| Mar 30 2024 | 0.059911 | -0.002998 | -4.77% | 0.062869 | 0.063 | 0.059281 | 53,163.00 |
| Mar 29 2024 | 0.062909 | 0.002054 | 3.38% | 0.061569 | 0.063409 | 0.060146 | 54,192.00 |
| Mar 28 2024 | 0.060855 | 0.000622 | 1.03% | 0.061162 | 0.062413 | 0.059226 | 122,946.00 |
| Mar 27 2024 | 0.060232 | -0.002767 | -4.39% | 0.063002 | 0.064093 | 0.058909 | 124,200.00 |
| Mar 26 2024 | 0.063 | 0.001463 | 2.38% | 0.062105 | 0.065424 | 0.061799 | 113,310.00 |
| Mar 25 2024 | 0.061536 | -0.002433 | -3.80% | 0.212861 | 0.213037 | 0.058 | 216,255.00 |
| Mar 24 2024 | 0.063969 | 0.003476 | 5.75% | 0.214031 | 0.215536 | 0.060506 | 19,680.00 |
| Mar 23 2024 | 0.060493 | -0.000405 | -0.67% | 0.212861 | 0.213037 | 0.058 | 93,616.00 |
| Mar 22 2024 | 0.060899 | -0.005229 | -7.91% | 0.065502 | 0.065944 | 0.060099 | 7,560.00 |
| Mar 21 2024 | 0.066127 | -0.001018 | -1.52% | 0.06725 | 0.067516 | 0.06351 | 4,425.00 |
| Mar 20 2024 | 0.067146 | 0.004944 | 7.95% | 0.062143 | 0.068433 | 0.06085 | 37,230.00 |
| Mar 19 2024 | 0.062202 | -0.004218 | -6.35% | 0.066357 | 0.069641 | 0.060614 | 35,575.00 |
| Mar 18 2024 | 0.06642 | -0.00673 | -9.20% | 0.076704 | 0.138563 | 0.064461 | 232,728.00 |
| Mar 17 2024 | 0.07315 | 0.005317 | 7.84% | 0.219239 | 0.220358 | 0.065482 | 102,584.00 |
| Mar 16 2024 | 0.067833 | -0.001796 | -2.58% | 0.232332 | 0.233352 | 0.067773 | 201,144.00 |
| Mar 15 2024 | 0.06963 | -0.000409 | -0.58% | 0.076704 | 0.138429 | 0.064461 | 254,158.00 |
| Mar 14 2024 | 0.070039 | -0.006737 | -8.77% | 0.076704 | 0.080267 | 0.062913 | 452,289.00 |
| Mar 13 2024 | 0.076776 | -0.004703 | -5.77% | 0.238481 | 0.239412 | 0.07256 | 175,892.00 |
| Mar 12 2024 | 0.081479 | 0.000663 | 0.82% | 0.081005 | 0.083181 | 0.077515 | 160,554.00 |
| Mar 11 2024 | 0.080816 | -0.003416 | -4.06% | 0.075695 | 0.140861 | 0.073126 | 319,438.00 |
| Mar 10 2024 | 0.084232 | 0.000643 | 0.77% | 0.084239 | 0.100024 | 0.08047 | 204,567.00 |
| Mar 09 2024 | 0.083589 | 0.007764 | 10.24% | 0.076511 | 0.084345 | 0.075617 | 168,417.00 |
| Mar 08 2024 | 0.075825 | 0.001361 | 1.83% | 0.075695 | 0.077039 | 0.073126 | 166,792.00 |
| Mar 07 2024 | 0.074464 | -0.000877 | -1.16% | 0.075879 | 0.076797 | 0.073643 | 151,330.00 |
| Mar 06 2024 | 0.075342 | 0.000689 | 0.92% | 0.072653 | 0.078148 | 0.072029 | 171,172.00 |
| Mar 05 2024 | 0.074653 | -0.004679 | -5.90% | 0.079915 | 0.082308 | 0.072151 | 206,470.00 |
| Mar 04 2024 | 0.079332 | 0.006894 | 9.52% | 0.069154 | 0.12872 | 0.06684 | 317,505.00 |
| Mar 03 2024 | 0.072438 | -0.001377 | -1.87% | 0.07378 | 0.075449 | 0.070827 | 163,042.00 |
| Mar 02 2024 | 0.073815 | -0.003738 | -4.82% | 0.077472 | 0.077983 | 0.070594 | 152,181.00 |
| Mar 01 2024 | 0.077553 | 0.008731 | 12.69% | 0.069154 | 0.077553 | 0.06684 | 209,087.00 |
| Feb 29 2024 | 0.068822 | -0.004289 | -5.87% | 0.072906 | 0.073 | 0.06858 | 186,888.00 |
| Feb 28 2024 | 0.073112 | 0.001295 | 1.80% | 0.071871 | 0.075859 | 0.064292 | 209,304.00 |
| Feb 27 2024 | 0.071817 | 0.004752 | 7.09% | 0.067735 | 0.073192 | 0.063695 | 202,542.00 |
| Feb 26 2024 | 0.067065 | -0.0023 | -3.32% | 0.073565 | 0.104597 | 0.062761 | 295,202.00 |
| Feb 25 2024 | 0.069365 | -0.001269 | -1.80% | 0.070645 | 0.071683 | 0.067505 | 179,299.00 |
| Feb 24 2024 | 0.070633 | 0.00145 | 2.10% | 0.169506 | 0.169506 | 0.068776 | 184,728.00 |
| Feb 23 2024 | 0.069183 | -0.004693 | -6.35% | 0.171342 | 0.1714 | 0.068662 | 158,739.00 |
| Feb 22 2024 | 0.073876 | 0.003737 | 5.33% | 0.069913 | 0.076541 | 0.069593 | 233,793.00 |
| Feb 21 2024 | 0.070139 | 0.002132 | 3.14% | 0.067937 | 0.070941 | 0.066762 | 149,396.00 |
| Feb 20 2024 | 0.068007 | -0.005498 | -7.48% | 0.073565 | 0.074626 | 0.067046 | 188,584.00 |
| Feb 19 2024 | 0.073505 | -0.00262 | -3.44% | 0.075115 | 0.10605 | 0.072626 | 252,415.00 |
| Feb 18 2024 | 0.076126 | 0.001616 | 2.17% | 0.074368 | 0.076502 | 0.072394 | 159,527.00 |
| Feb 17 2024 | 0.07451 | -0.000696 | -0.93% | 0.075115 | 0.07518 | 0.073495 | 219,215.00 |
