ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,555.00
      0.11%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. GRINBIT (Cryptocurrency:GRBTUST)

      6. GRINBIT (Cryptocurrency:GRBTUST) Historical

      GRBTUST GRINBIT

      0.000452
      0.000045 (11.06%)
      03:21:00 - Realtime Data

      GRBTUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.000406 0.00000500 1.25% 0.000402 0.000406 0.000399 1,219,130.00
      May 30 2024 0.000401 0.00000400 1.01% 0.000397 0.000402 0.000397 865,999.00
      May 29 2024 0.000397 -0.00000200 -0.50% 0.000399 0.000399 0.000397 666,615.00
      May 28 2024 0.000399 -0.00000100 -0.25% 0.000399 0.0004 0.000397 698,391.00
      May 27 2024 0.0004 0.00000300 0.76% 0.000399 0.0004 0.000397 983,144.00
      May 26 2024 0.000397 -0.00000600 -1.49% 0.000403 0.000405 0.000397 607,809.00
      May 25 2024 0.000403 0.00 0.00% 0.000403 0.000405 0.000402 839,052.00
      May 24 2024 0.000403 0.00000200 0.50% 0.000401 0.000406 0.000397 710,373.00
      May 23 2024 0.000401 0.00000100 0.25% 0.0004 0.000401 0.000395 808,889.00
      May 22 2024 0.0004 0.00000400 1.01% 0.000396 0.0004 0.000396 696,973.00
      May 21 2024 0.000396 -0.00000800 -1.98% 0.000407 0.00041 0.000395 1,413,502.00
      May 20 2024 0.000404 -0.000016 -3.81% 0.000402 0.00043 0.000395 1,841,857.00
      May 19 2024 0.00042 -0.000321 -43.32% 0.000744 0.000744 0.000405 1,028,899.00
      May 18 2024 0.000741 -0.000277 -27.21% 0.001019 0.001037 0.000741 586,276.00
      May 17 2024 0.001018 -0.000262 -20.47% 0.001255 0.001255 0.001008 898,665.00
      May 16 2024 0.00128 -0.000351 -21.52% 0.001631 0.001631 0.001272 669,047.00
      May 15 2024 0.001631 -0.000139 -7.85% 0.001763 0.00177 0.001617 640,135.00
      May 14 2024 0.00177 -0.000217 -10.92% 0.001987 0.002011 0.00177 560,412.00
      May 13 2024 0.001987 -0.00005 -2.45% 0.001965 0.002047 0.00196 831,419.00
      May 12 2024 0.002037 0.000098 5.05% 0.001939 0.002081 0.001938 465,256.00
      May 11 2024 0.001939 0.000151 8.45% 0.001788 0.00207 0.001788 436,215.00
      May 10 2024 0.001788 0.00005 2.88% 0.001728 0.001801 0.001728 595,941.00
      May 09 2024 0.001738 0.00000700 0.40% 0.001731 0.00175 0.001728 515,642.00
      May 08 2024 0.001731 0.00 0.00% 0.001731 0.00175 0.001728 458,018.00
      May 07 2024 0.001731 -0.000016 -0.92% 0.001738 0.00175 0.001731 481,915.00
      May 06 2024 0.001747 0.000201 13.00% 0.001543 0.001873 0.001541 703,435.00
      May 05 2024 0.001546 0.000234 17.84% 0.001309 0.001564 0.001282 503,839.00
      May 04 2024 0.001312 0.00000800 0.61% 0.001304 0.001314 0.001282 899,053.00
      May 03 2024 0.001304 0.00004 3.16% 0.001273 0.001314 0.001255 580,883.00
      May 02 2024 0.001264 0.000215 20.50% 0.001049 0.001285 0.001027 337,951.00
      May 01 2024 0.001049 0.00001 0.96% 0.001035 0.001053 0.001004 393,248.00
      Apr 30 2024 0.001039 -0.000014 -1.33% 0.001043 0.001053 0.000999 519,268.00
      Apr 29 2024 0.001053 0.000143 15.71% 0.000413 0.001053 0.00022 886,420.00
      Apr 28 2024 0.00091 0.000089 10.84% 0.000823 0.000916 0.000821 384,472.00
      Apr 27 2024 0.000821 0.00001 1.23% 0.000811 0.000824 0.000809 485,596.00
      Apr 26 2024 0.000811 0.000036 4.65% 0.000771 0.000814 0.00076 613,475.00
      Apr 25 2024 0.000775 0.000014 1.84% 0.000761 0.000775 0.000757 488,954.00
      Apr 24 2024 0.000761 0.000045 6.28% 0.000716 0.000766 0.000716 546,737.00
      Apr 23 2024 0.000716 0.00000300 0.42% 0.000713 0.000719 0.000713 464,162.00
      Apr 22 2024 0.000713 0.00000400 0.56% 0.000711 0.000714 0.000708 682,325.00
      Apr 21 2024 0.000709 -0.00000200 -0.28% 0.00071 0.000719 0.000708 547,374.00
      Apr 20 2024 0.000711 0.00000100 0.14% 0.000711 0.000711 0.000708 626,293.00
      Apr 19 2024 0.00071 0.00000200 0.28% 0.000708 0.000711 0.000699 536,386.00
      Apr 18 2024 0.000708 0.00 0.00% 0.000708 0.000708 0.000698 648,462.00
      Apr 17 2024 0.000708 0.000066 10.28% 0.000642 0.000718 0.00064 750,538.00
      Apr 16 2024 0.000642 0.000057 9.74% 0.000584 0.000659 0.000552 913,895.00
      Apr 15 2024 0.000585 0.00017 40.96% 0.000413 0.000602 0.000413 3,456,233.00
      Apr 14 2024 0.000415 -0.00000300 -0.72% 0.000418 0.000424 0.000413 831,609.00
      Apr 13 2024 0.000418 0.00000200 0.48% 0.000416 0.000424 0.000416 742,869.00
      Apr 12 2024 0.000416 -0.00000200 -0.48% 0.00042 0.000424 0.000416 917,358.00
      Apr 11 2024 0.000418 -0.00000300 -0.71% 0.000418 0.000421 0.000418 818,805.00
      Apr 10 2024 0.000421 -0.000011 -2.55% 0.000429 0.000433 0.000421 1,619,433.00
      Apr 09 2024 0.000432 -0.00000800 -1.82% 0.000439 0.00044 0.000429 763,139.00
      Apr 08 2024 0.00044 -0.00000900 -2.00% 0.00045 0.000454 0.000439 743,932.00
      Apr 07 2024 0.000449 -0.00000300 -0.66% 0.000453 0.000454 0.000449 861,835.00
      Apr 06 2024 0.000452 -0.000029 -6.03% 0.000478 0.000484 0.000449 742,246.00
      Apr 05 2024 0.000481 -0.00001 -2.04% 0.000491 0.000494 0.000464 1,152,294.00
      Apr 04 2024 0.000491 -0.000085 -14.76% 0.000579 0.000597 0.00047 783,130.00
      Apr 03 2024 0.000576 -0.000043 -6.95% 0.000605 0.000619 0.000576 1,496,981.00
      Apr 02 2024 0.000619 -0.000043 -6.50% 0.000661 0.000661 0.000619 2,247,129.00
      Apr 01 2024 0.000662 -0.000091 -12.08% 0.000747 0.000753 0.000662 1,799,237.00
      Mar 31 2024 0.000753 0.000011 1.48% 0.000737 0.000753 0.000737 902,043.00
      Mar 30 2024 0.000742 -0.00000200 -0.27% 0.000739 0.000744 0.000696 487,386.00
      Mar 29 2024 0.000744 -0.000326 -30.47% 0.001061 0.001065 0.000739 719,879.00
      Mar 28 2024 0.00107 0.00000200 0.19% 0.001064 0.001126 0.001035 578,446.00
      Mar 27 2024 0.001068 0.00001 0.95% 0.001052 0.001068 0.00105 1,143,294.00
      Mar 26 2024 0.001058 0.00004 3.93% 0.001022 0.001067 0.001014 986,349.00
      Mar 25 2024 0.001018 0.00008 8.53% 0.000939 0.001032 0.000934 2,917,471.00
      Mar 24 2024 0.000938 -0.00000100 -0.11% 0.000947 0.000996 0.000934 1,384,768.00
      Mar 23 2024 0.000939 -0.00000600 -0.63% 0.000937 0.000991 0.00022 1,828,185.00
      Mar 22 2024 0.000945 0.00012 14.55% 0.000819 0.001017 0.000795 1,215,123.00
      Mar 21 2024 0.000825 0.000043 5.50% 0.000784 0.000829 0.000745 1,023,242.00
      Mar 20 2024 0.000782 0.000081 11.55% 0.000705 0.0008 0.000693 1,427,239.00
      Mar 19 2024 0.000701 0.000212 43.35% 0.00049 0.000702 0.000484 936,261.00
      Mar 18 2024 0.000489 0.00000200 0.41% 0.000486 0.000491 0.000478 980,156.00
      Mar 17 2024 0.000487 0.000019 4.06% 0.000464 0.000503 0.00045 2,235,635.00
      Mar 16 2024 0.000468 0.000119 34.10% 0.000349 0.000468 0.000349 2,942,096.00
      Mar 15 2024 0.000349 0.000129 58.64% 0.000337 0.00036 0.000337 6,838,725.00
      Mar 14 2024 0.00022 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 13 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 12 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 11 2024 0.00022 0.00 0.00% 0.00000000 0.00000000 0.00000000 5,382,558.00
      Mar 10 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 09 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 08 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 07 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 06 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 05 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 04 2024 0.00022 0.00 0.00% 0.00000000 0.00000000 0.00000000 5,382,558.00
      Mar 03 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00
      Mar 02 2024 0.00022 0.00 0.00% 0.00022 0.00022 0.00022 0.00

      Your Recent History

      COIN
      GRBTUST
      GRINBIT
      EU
      ERILC
      Erilia SA 1.5% 3mar2034
      EU
      XS2496288593
      Universal Music Group In...
      USOTC
      PTIZF
      PT Indo Tambangraya Megah (PK)
      UNSW
      UFOETH
      UFO Gaming
      BIT
      P1VMK1
      NLBNPIT1VMK1 20991231 6....
      BIT
      F15419
      Vontobel Financial Produ...
      LSE
      CB78
      Citi Fun 25
      Delayed Upgrade Clock