Grass (GRASS) Dữ liệu lịch sử

Daily Grass price history in USD — open, high, low, close, trading volume and market cap. Over the last 53 days GRASS moved from $0.3600 to $0.6170 (+71.39%), with a high of $0.8890 and a low of $0.3020.

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Thay đổi	Khối lượng	Vốn hóa
Oct 17, 2026	$0.6361	$0.6564	$0.6139	$0.6170	3.00%	$407,759	$431,586,765
Oct 16, 2026	$0.6600	$0.7029	$0.6227	$0.6373	3.44%	$499,436	$445,786,459
Oct 15, 2026	$0.6217	$0.6960	$0.5916	$0.6588	5.97%	$1,394,370	$460,825,544
Oct 14, 2026	$0.7219	$0.7500	$0.6148	$0.6221	13.82%	$1,337,439	$435,154,175
Oct 13, 2026	$0.7680	$0.7923	$0.6936	$0.7213	6.08%	$954,164	$504,543,814
Oct 12, 2026	$0.8392	$0.8890	$0.7349	$0.7704	8.20%	$2,200,557	$538,888,887
Oct 11, 2026	$0.6688	$0.8424	$0.6629	$0.8390	25.45%	$2,545,667	$586,874,061
Oct 10, 2026	$0.6464	$0.6728	$0.6392	$0.6705	3.73%	$429,097	$469,009,604
Oct 9, 2026	$0.6054	$0.6596	$0.6045	$0.6472	6.90%	$969,574	$452,711,433
Oct 8, 2026	$0.6564	$0.6640	$0.5594	$0.6060	7.68%	$2,571,803	$423,892,349
Oct 7, 2026	$0.6662	$0.6800	$0.6300	$0.6564	1.47%	$1,414,765	$459,146,762
Oct 6, 2026	$0.7407	$0.7461	$0.6630	$0.6662	10.06%	$825,988	$466,001,787
Oct 5, 2026	$0.6944	$0.7760	$0.6804	$0.7409	6.70%	$1,164,669	$518,253,864
Oct 4, 2026	$0.7200	$0.7955	$0.6808	$0.6945	3.54%	$938,313	$485,797,420
Oct 3, 2026	$0.7024	$0.7638	$0.7016	$0.7191	2.38%	$678,644	$503,004,931
Oct 2, 2026	$0.6996	$0.7360	$0.6550	$0.7000	0.06%	$591,064	$489,644,628
Oct 1, 2026	$0.6964	$0.7308	$0.6582	$0.6987	0.33%	$667,031	$488,735,287
Sep 30, 2026	$0.7639	$0.7780	$0.6791	$0.6966	8.81%	$1,470,760	$487,266,354
Sep 29, 2026	$0.5995	$0.8232	$0.5712	$0.7640	27.44%	$4,265,618	$534,412,136
Sep 28, 2026	$0.6520	$0.6735	$0.5370	$0.5976	8.34%	$1,450,282	$418,016,613
Sep 27, 2026	$0.5988	$0.6900	$0.5624	$0.6508	8.68%	$1,246,252	$455,229,605
Sep 26, 2026	$0.5224	$0.6073	$0.4952	$0.6000	14.85%	$1,723,643	$419,695,395
Sep 25, 2026	$0.4396	$0.5685	$0.4371	$0.5232	19.02%	$1,093,073	$365,974,384
Sep 24, 2026	$0.4512	$0.4594	$0.4248	$0.4392	2.66%	$221,540	$307,217,029
Sep 23, 2026	$0.4337	$0.4809	$0.4326	$0.4508	3.94%	$377,810	$315,331,140
Sep 22, 2026	$0.4136	$0.4660	$0.4000	$0.4344	5.03%	$788,498	$303,859,466
Sep 21, 2026	$0.3612	$0.4522	$0.3549	$0.4139	14.59%	$1,315,296	$289,519,873
Sep 20, 2026	$0.3550	$0.3663	$0.3508	$0.3608	1.63%	$255,487	$252,376,831
Sep 19, 2026	$0.3464	$0.3573	$0.3324	$0.3548	2.42%	$167,255	$248,179,877
Sep 18, 2026	$0.3333	$0.3492	$0.3329	$0.3473	4.20%	$164,082	$242,933,684
Sep 17, 2026	$0.3223	$0.3414	$0.3219	$0.3335	3.48%	$206,080	—
Sep 16, 2026	$0.3120	$0.3232	$0.3056	$0.3229	3.49%	$121,951	—
Sep 15, 2026	$0.3324	$0.3374	$0.3020	$0.3118	6.20%	$233,542	—
Sep 14, 2026	$0.3140	$0.3367	$0.3084	$0.3320	5.73%	$472,144	—
Sep 13, 2026	$0.3304	$0.3345	$0.3044	$0.3136	5.08%	$47,820	—
Sep 12, 2026	$0.3280	$0.3395	$0.3252	$0.3308	0.85%	$32,595	—
Sep 11, 2026	$0.3416	$0.3532	$0.3236	$0.3291	3.66%	$109,877	—
Sep 10, 2026	$0.3424	$0.3533	$0.3264	$0.3412	0.35%	$108,221	—
Sep 9, 2026	$0.3325	$0.3841	$0.3325	$0.3428	3.10%	$145,306	—
Sep 8, 2026	$0.3466	$0.3505	$0.3210	$0.3325	4.07%	$92,439	—
Sep 7, 2026	$0.3450	$0.3465	$0.3294	$0.3455	0.14%	$83,381	—
Sep 6, 2026	$0.3429	$0.3488	$0.3370	$0.3448	0.55%	$80,386	—
Sep 5, 2026	$0.3454	$0.3518	$0.3413	$0.3422	0.93%	$45,279	—
Sep 4, 2026	$0.3463	$0.3579	$0.3390	$0.3463	0.00%	$19,174	—
Sep 3, 2026	$0.3362	$0.3550	$0.3328	$0.3466	3.09%	$15,561	—
Sep 2, 2026	$0.3452	$0.3452	$0.3231	$0.3344	3.13%	$96,037	—
Sep 1, 2026	$0.3556	$0.3575	$0.3425	$0.3457	2.78%	$17,436	—
Aug 31, 2026	$0.3604	$0.3679	$0.3475	$0.3540	1.78%	$20,974	—
Aug 30, 2026	$0.3667	$0.3766	$0.3533	$0.3607	1.64%	$56,854	—
Aug 29, 2026	$0.3531	$0.3660	$0.3453	$0.3656	3.54%	$92,349	—
Aug 28, 2026	$0.3668	$0.3745	$0.3487	$0.3543	3.41%	$82,825	—
Aug 27, 2026	$0.3637	$0.3971	$0.3600	$0.3628	0.25%	$83,453	—
Aug 26, 2026	$0.3600	$0.3765	$0.3501	$0.3637	1.03%	$174,958	—

Về dữ liệu lịch sử của Grass

This page lists daily Grass (GRASS) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.