• Cryptos 17468
  • Exchanges 1486
  • Market Cap $2.28T 0.73%
  • 24h Vol $51.63B
  • Dominance BTC 56.6% ETH 8.9%

GRIND Live Price Update & Market Capitalization

GRIND GRIND #5429

$0.0000015000 0.44% (1d)

Market Overview

GRIND current market price is $0.0000015000 with a 24 hour trading volume of $17. The total available supply of GRIND is 77.78B GRIND with a maximum supply of 77.78B GRIND. It has secured Rank 5429 in the cryptocurrency market with a marketcap of $116.76K. The GRIND price is 0.15% down in the last one hour.


The high price of the GRIND is $0.0000015100 and low price is $0.0000015000 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.

GRIND Rank

5429

GRIND Price

$0.0000015000

Market Cap

$116.76K 0.44%

Fully Diluted Valuation

$116.76K

Trading Volume(24h)

$17

Circulating Supply

77.78B GRIND

Total Supply

77.78B GRIND

Max Supply

77.78B GRIND

High(24h)

$0.0000015100

Low(24h)

$0.0000015000

All-time High

$0.0000906600 98.34%
13 Aug 2025

All-time Low

$0.0000013500 11.41%
05 Jun 2026

Cryptocurrency GRIND Calculator

Want to convert more cryptocurrencies?

GRIND Historical Data Chart

1h

0.15%

24h

0.44%

7d

10.78%

14d

15.22%

30d

25.63%

60d

42.49%

200d

83.42%

1y

0%

GRIND Historical Data

Historical data of GRIND past 365 days (00:00 UTC)

DateMarket CapVolumeClose
2025-07-13$0.00$29,522.51$0.00
2025-07-14$0.00$28,200.29$0.00
2025-07-15$2,209,550.30$37,176.51$0.00
2025-07-16$3,322,351.13$124,151.81$0.00
2025-07-17$3,081,324.31$36,618.88$0.00
2025-07-18$2,814,646.12$30,934.40$0.00
2025-07-19$2,620,773.48$34,322.20$0.00
2025-07-20$3,044,792.87$26,305.86$0.00
2025-07-21$3,252,079.69$33,287.67$0.00
2025-07-22$3,258,281.42$29,165.49$0.00
2025-07-23$2,975,095.25$26,453.66$0.00
2025-07-24$2,723,703.19$28,768.31$0.00
2025-07-25$2,751,308.92$15,808.26$0.00
2025-07-26$3,294,231.01$34,920.99$0.00
2025-07-27$3,111,881.10$33,457.68$0.00
2025-07-28$3,266,341.12$23,534.95$0.00
2025-07-29$3,047,144.08$30,452.50$0.00
2025-07-30$3,060,297.04$17,693.12$0.00
2025-07-31$2,821,991.23$26,951.03$0.00
2025-08-01$2,880,243.64$29,624.56$0.00
2025-08-02$2,602,099.19$16,825.25$0.00
2025-08-03$2,660,020.55$15,784.55$0.00
2025-08-04$2,729,548.29$12,991.78$0.00
2025-08-05$2,770,024.80$12,269.85$0.00
2025-08-06$2,738,690.60$13,623.64$0.00
2025-08-07$2,530,772.01$13,972.05$0.00
2025-08-08$2,569,912.12$14,540.59$0.00
2025-08-09$2,565,083.26$18,727.06$0.00
2025-08-10$3,299,183.53$42,783.53$0.00
2025-08-11$4,126,207.58$90,429.43$0.00
2025-08-12$4,452,319.11$119,313.09$0.00
2025-08-13$5,728,112.14$66,999.66$0.00
2025-08-14$6,103,143.50$132,646.01$0.00
2025-08-15$5,390,721.92$47,483.79$0.00
2025-08-16$5,359,940.93$54,826.94$0.00
2025-08-17$5,118,056.52$32,273.35$0.00
2025-08-18$5,634,011.25$31,378.75$0.00
2025-08-19$5,173,621.41$24,375.70$0.00
2025-08-20$4,870,614.61$26,107.12$0.00
2025-08-21$5,330,382.03$28,478.40$0.00
2025-08-22$4,467,349.39$33,762.68$0.00
2025-08-23$4,744,496.31$48,469.05$0.00
2025-08-24$4,694,749.82$19,546.64$0.00
2025-08-25$4,637,647.93$15,068.67$0.00
2025-08-26$4,098,404.35$23,166.97$0.00
2025-08-27$4,354,880.81$16,565.24$0.00
2025-08-28$4,067,588.23$18,917.06$0.00
2025-08-29$4,144,916.92$26,283.31$0.00
2025-08-30$4,012,693.26$14,094.20$0.00
2025-08-31$4,062,544.29$7,781.66$0.00
2025-09-01$4,338,305.93$23,966.17$0.00
2025-09-02$3,747,555.40$22,590.32$0.00
2025-09-03$3,619,190.37$19,518.43$0.00
2025-09-04$3,553,649.24$8,213.50$0.00
2025-09-05$3,350,115.14$10,152.92$0.00
2025-09-06$2,997,219.18$12,556.07$0.00
2025-09-07$3,030,895.00$7,336.63$0.00
2025-09-08$2,669,385.57$12,464.23$0.00
2025-09-09$2,595,799.18$12,191.46$0.00
2025-09-10$2,792,841.88$6,882.66$0.00
2025-09-11$2,838,722.99$3,332.44$0.00
2025-09-12$2,783,899.06$4,716.30$0.00
2025-09-13$2,951,163.85$8,521.42$0.00
2025-09-14$2,884,791.79$6,018.60$0.00
2025-09-15$2,723,136.99$6,565.72$0.00
2025-09-16$2,334,066.21$16,445.45$0.00
2025-09-17$2,651,628.36$11,883.46$0.00
2025-09-18$2,592,846.10$5,758.74$0.00
2025-09-19$2,505,440.93$11,184.82$0.00
2025-09-20$2,373,816.34$4,801.29$0.00
2025-09-21$2,335,427.68$1,552.89$0.00
2025-09-22$2,412,530.84$5,294.38$0.00
2025-09-23$2,295,491.54$5,951.93$0.00
2025-09-24$2,176,393.36$4,529.83$0.00
2025-09-25$2,064,536.71$11,456.39$0.00
2025-09-26$1,965,481.03$15,617.79$0.00
2025-09-27$1,982,338.80$4,084.88$0.00
2025-09-28$1,900,378.68$1,963.88$0.00
2025-09-29$1,924,144.16$1,949.50$0.00
2025-09-30$1,941,883.06$1,511.86$0.00
2025-10-01$1,842,985.87$5,080.27$0.00
2025-10-02$1,888,749.69$6,461.56$0.00
2025-10-03$1,921,079.62$4,385.94$0.00
2025-10-04$2,175,930.35$11,435.61$0.00
2025-10-05$2,092,704.17$6,267.85$0.00
2025-10-06$2,001,270.57$6,059.17$0.00
2025-10-07$2,038,461.04$5,499.25$0.00
2025-10-08$1,769,392.78$7,038.05$0.00
2025-10-09$1,594,910.04$9,387.26$0.00
2025-10-10$1,521,053.70$4,620.83$0.00
2025-10-11$1,346,347.20$3,200.16$0.00
2025-10-12$1,281,907.01$3,416.90$0.00
2025-10-13$1,323,620.83$4,860.12$0.00
2025-10-14$1,212,681.35$6,522.50$0.00
2025-10-15$1,166,642.87$8,553.44$0.00
2025-10-16$1,243,026.80$6,568.14$0.00
2025-10-17$1,194,135.91$1,515.71$0.00
2025-10-18$1,119,481.21$3,566.68$0.00
2025-10-19$1,158,921.28$2,850.18$0.00
2025-10-20$1,160,380.08$2,118.98$0.00
2025-10-21$1,158,357.96$1,581.71$0.00
2025-10-22$1,121,485.03$2,090.58$0.00
2025-10-23$1,061,595.90$1,968.78$0.00
2025-10-24$1,101,247.99$2,824.76$0.00
2025-10-25$1,091,817.96$919.39$0.00
2025-10-26$1,134,902.70$849.85$0.00
2025-10-27$1,197,381.70$968.28$0.00
2025-10-28$1,207,098.09$2,340.24$0.00
2025-10-29$1,164,045.70$1,716.99$0.00
2025-10-30$1,113,099.62$1,558.19$0.00
2025-10-31$1,091,119.12$974.09$0.00
2025-11-01$1,100,283.21$898.85$0.00
2025-11-02$1,075,241.55$575.60$0.00
2025-11-03$1,092,714.39$761.69$0.00
2025-11-04$1,014,351.36$696.26$0.00
2025-11-05$820,434.55$4,574.02$0.00
2025-11-06$937,604.54$3,709.71$0.00
2025-11-07$901,129.13$369.44$0.00
2025-11-08$955,280.75$1,493.55$0.00
2025-11-09$941,657.58$1,113.95$0.00
2025-11-10$978,314.41$925.56$0.00
2025-11-11$994,323.70$1,352.89$0.00
2025-11-12$892,435.76$2,922.50$0.00
2025-11-13$882,916.39$823.37$0.00
2025-11-14$834,588.54$746.74$0.00
2025-11-15$841,225.79$3,079.32$0.00
2025-11-16$819,580.94$1,581.04$0.00
2025-11-17$806,752.23$756.60$0.00
2025-11-18$799,260.07$566.93$0.00
2025-11-19$809,706.37$304.37$0.00
2025-11-20$796,244.87$721.10$0.00
2025-11-21$732,537.34$400.22$0.00
2025-11-22$704,304.97$1,337.60$0.00
2025-11-23$729,590.04$561.86$0.00
2025-11-24$741,082.87$295.69$0.00
2025-11-25$753,155.69$681.06$0.00
2025-11-26$707,283.34$3,227.68$0.00
2025-11-27$729,433.62$247.94$0.00
2025-11-28$730,123.11$316.57$0.00
2025-11-29$717,860.08$225.56$0.00
2025-11-30$722,944.18$173.92$0.00
2025-12-01$715,113.67$460.48$0.00
2025-12-02$660,479.62$469.31$0.00
2025-12-03$684,293.37$1,426.16$0.00
2025-12-04$712,503.78$550.95$0.00
2025-12-05$716,154.05$858.04$0.00
2025-12-06$684,330.91$200.31$0.00
2025-12-07$693,076.10$200.96$0.00
2025-12-08$709,252.56$108.28$0.00
2025-12-09$715,502.19$310.62$0.00
2025-12-10$757,940.81$967.08$0.00
2025-12-11$727,723.69$788.25$0.00
2025-12-12$691,513.82$770.85$0.00
2025-12-13$644,047.44$538.20$0.00
2025-12-14$618,550.28$1,437.97$0.00
2025-12-15$603,545.62$642.20$0.00
2025-12-16$564,422.49$1,326.31$0.00
2025-12-17$557,082.35$217.73$0.00
2025-12-18$530,293.75$337.24$0.00
2025-12-19$517,509.14$719.49$0.00
2025-12-20$535,654.68$447.20$0.00
2025-12-21$533,844.05$153.16$0.00
2025-12-22$547,026.80$191.90$0.00
2025-12-23$543,653.09$686.11$0.00
2025-12-24$529,184.53$168.23$0.00
2025-12-25$525,890.99$221.55$0.00
2025-12-26$519,255.85$82.00$0.00
2025-12-27$535,155.49$44.10$0.00
2025-12-28$528,708.87$5.88$0.00
2025-12-29$518,031.99$509.22$0.00
2025-12-30$507,700.72$446.05$0.00
2025-12-31$509,396.42$310.93$0.00
2026-01-01$492,375.11$1,531.28$0.00
2026-01-02$483,036.65$204.97$0.00
2026-01-03$505,948.78$376.13$0.00
2026-01-04$496,907.72$474.65$0.00
2026-01-05$487,432.87$98.77$0.00
2026-01-06$502,845.46$66.17$0.00
2026-01-07$518,547.96$878.57$0.00
2026-01-08$485,260.68$598.17$0.00
2026-01-09$470,577.36$260.42$0.00
2026-01-10$466,131.77$144.37$0.00
2026-01-11$463,095.08$63.53$0.00
2026-01-12$455,928.95$543.13$0.00
2026-01-13$451,405.64$47.44$0.00
2026-01-14$485,130.34$83.49$0.00
2026-01-15$461,214.03$2,992.78$0.00
2026-01-16$444,812.98$1,441.08$0.00
2026-01-17$441,097.27$60.57$0.00
2026-01-18$446,228.52$207.07$0.00
2026-01-19$435,284.92$527.61$0.00
2026-01-20$415,232.01$390.25$0.00
2026-01-21$381,698.98$171.51$0.00
2026-01-22$380,690.51$148.81$0.00
2026-01-23$374,019.60$74.98$0.00
2026-01-24$396,917.76$1,483.61$0.00
2026-01-25$396,905.51$56.88$0.00
2026-01-26$368,644.22$643.04$0.00
2026-01-27$386,511.52$271.13$0.00
2026-01-28$384,022.95$3,125.12$0.00
2026-01-29$370,395.89$502.80$0.00
2026-01-30$357,152.76$2,033.02$0.00
2026-01-31$339,023.06$159.31$0.00
2026-02-01$296,177.80$683.82$0.00
2026-02-02$279,343.69$39.76$0.00
2026-02-03$285,440.06$173.71$0.00
2026-02-04$255,929.52$564.01$0.00
2026-02-05$237,487.03$530.25$0.00
2026-02-06$211,804.93$217.71$0.00
2026-02-07$237,102.66$396.12$0.00
2026-02-08$235,066.48$105.06$0.00
2026-02-09$233,183.08$93.96$0.00
2026-02-10$233,764.86$12.57$0.00
2026-02-11$224,860.53$174.29$0.00
2026-02-12$221,871.91$149.41$0.00
2026-02-13$216,321.16$33.90$0.00
2026-02-14$233,967.41$241.97$0.00
2026-02-15$237,381.81$50.90$0.00
2026-02-16$222,742.01$59.05$0.00
2026-02-17$226,921.78$12.12$0.00
2026-02-18$223,957.01$138.72$0.00
2026-02-19$218,575.83$71.33$0.00
2026-02-20$218,250.19$81.72$0.00
2026-02-21$224,200.64$131.43$0.00
2026-02-22$220,270.49$15.72$0.00
2026-02-23$217,539.12$4.08$0.00
2026-02-24$206,035.28$56.90$0.00
2026-02-25$205,827.81$96.25$0.00
2026-02-26$227,309.97$73.98$0.00
2026-02-27$220,953.11$454.82$0.00
2026-02-28$197,127.09$487.11$0.00
2026-03-01$204,465.05$110.40$0.00
2026-03-02$211,790.26$13.63$0.00
2026-03-03$204,873.68$138.41$0.00
2026-03-04$200,243.57$35.06$0.00
2026-03-05$216,380.74$145.35$0.00
2026-03-06$206,764.14$19.76$0.00
2026-03-07$197,310.61$2.85$0.00
2026-03-08$192,847.80$15.52$0.00
2026-03-09$193,052.56$15.52$0.00
2026-03-10$197,829.72$73.67$0.00
2026-03-11$201,317.23$1.27$0.00
2026-03-12$200,053.18$186.00$0.00
2026-03-13$202,436.91$56.30$0.00
2026-03-14$203,010.96$5.84$0.00
2026-03-15$202,323.68$5.82$0.00
2026-03-16$211,203.20$26.05$0.00
2026-03-17$227,883.16$66.48$0.00
2026-03-18$222,208.36$802.69$0.00
2026-03-19$204,857.07$34.10$0.00
2026-03-20$196,962.86$107.74$0.00
2026-03-21$196,887.76$83.45$0.00
2026-03-22$198,126.83$38.72$0.00
2026-03-23$188,145.94$9.13$0.00
2026-03-24$199,368.32$1.31$0.00
2026-03-25$201,239.91$21.54$0.00
2026-03-26$202,283.37$74.62$0.00
2026-03-27$188,456.98$15.22$0.00
2026-03-28$182,320.14$6.31$0.00
2026-03-29$182,291.33$6.32$0.00
2026-03-30$181,518.05$22.69$0.00
2026-03-31$184,656.97$1.90$0.00
2026-04-01$191,684.26$239.56$0.00
2026-04-02$195,084.83$10.80$0.00
2026-04-03$187,095.08$40.93$0.00
2026-04-04$190,297.77$24.36$0.00
2026-04-05$187,246.25$7.50$0.00
2026-04-06$187,232.21$2.52$0.00
2026-04-07$193,727.99$26.43$0.00
2026-04-08$208,382.53$3.85$0.00
2026-04-09$200,124.69$145.21$0.00
2026-04-10$191,659.62$267.80$0.00
2026-04-11$196,145.62$23.54$0.00
2026-04-12$199,170.42$52.90$0.00
2026-04-13$190,406.88$1.22$0.00
2026-04-14$210,767.27$1.51$0.00
2026-04-15$202,358.01$5.50$0.00
2026-04-16$207,064.67$109.12$0.00
2026-04-17$209,511.75$142.50$0.00
2026-04-18$211,319.14$33.39$0.00
2026-04-19$204,814.83$14.07$0.00
2026-04-20$196,372.84$502.02$0.00
2026-04-21$191,116.21$176.98$0.00
2026-04-22$188,410.30$255.90$0.00
2026-04-23$191,922.57$558.58$0.00
2026-04-24$183,188.97$179.17$0.00
2026-04-25$185,344.12$18.59$0.00
2026-04-26$185,581.93$18.56$0.00
2026-04-27$182,675.43$51.21$0.00
2026-04-28$176,435.04$189.32$0.00
2026-04-29$175,186.32$224.56$0.00
2026-04-30$170,750.99$67.10$0.00
2026-04-30$173,903.70$41.31$0.00

GRIND Markets

Compare live prices of GRIND on top exchanges.

#ExchangePairPriceVolume(24h)Trust Score
SakuraSwap V3 (Abstract)0X1C26DA604221466976BEEB509698152BA8A3A13F/0X3439153EB7AF838AD19D56E1571FBD09333C2809 $0.0000015000$17

About GRIND

$GRIND is the memecoin for everyone who’s ever hustled for someone else’s win. Built on AbstractChain with a clean, community-first launch, it skips the VC games and goes straight to the people, especially holders of top NFT communities. Oh, and it’s all repped by a wheel-spinning hamster.Through strategic alliances with over 20 NFT communities and dynamic events such as hackathons, $GRIND transforms internet culture and meme power into real-world momentum. It’s not just a token—it’s a self-sustaining attention engine, built to ignite rapid engagement and maintain lasting relevance in the crypto space.

Cryptocurrency Latest News & Updates

XRP price holds above $1 as ETF demand outpaces Bitcoin, ETH for 5 weeks

XRP ETF inflows topped Bitcoin and Ethereum for a fifth week as analysts watch $0.90 support and whale activity....

Read More
Ethereum price crashes 66% from peak: Is now the time to buy ETH? 

Ethereum trades near $1,670 as accumulation grows and Iran deal hopes boost risk sentiment across crypto markets....

Read More
Bitcoin eyes relief rally as Trump says Iran deal may be signed Sunday

Trump says a U.S.-Iran deal could reopen Hormuz on Sunday, but Tehran disputes timing as Bitcoin traders watch ETF flows closely amid risks....

Read More
View More

Make us Little Contribution

Are you happy with what we offer? Live prices of 1000+ coins in no time. Please donate a little to help us serving you better.
Donate BTC
1JzY3N7jDZJk9sgcV5SgVxFPHdv8pb4MM4
Donate LTC
LXp6knwTzwJVpcqpA9LwbRiQv77vx2hb9H
Donate ETH (ERC20)
0x8fbfd895a95d856d0f25960d9bdc271ea80f2ba5
Donate XRP
rJn2zAPdFA193sixJwuFixRkYDUtx3apQh
Do you have Cryptocurrency? Buy or Sell instantly at best price now
BTC
$64,433.00
1.02%
ETH
$1,675.39
0.1%
USDT
$1.000
0%
BNB
$610.43
1.07%
USDC
$1.000
0%
XRP
$1.15
0.21%
SOL
$68.21
1.27%
TRX
$0.317
0.38%
FIGR_HELOC
$1.02
1.29%
DOGE
$0.0872
0.14%
HYPE
$60.25
2.22%
USDS
$1.000
0.01%
LEO
$9.72
2.49%
RAIN
$0.0131
0.64%
ZEC
$426.96
2.81%
XMR
$340.69
0.37%
ADA
$0.171
1.1%
XLM
$0.187
1.71%
WBT
$52.45
0.74%
CC
$0.159
2.21%
LINK
$7.91
0.68%
TON
$1.72
1.79%
USDE
$1.000
0.01%
USD1
$1.00
0.03%
DAI
$1.000
0%