Grin Historical Data

GRIN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.0163
-4.08%
$ 1.6 million $ 19,561
Apr 29, 2025 $ 0.017
+2.66%
$ 1.67 million $ 24,365
Apr 28, 2025 $ 0.0165
-7.18%
$ 1.62 million $ 26,163
Apr 27, 2025 $ 0.0178
-0.57%
$ 1.75 million $ 159
Apr 26, 2025 $ 0.0179
+4.00%
$ 1.76 million $ 26,946
Apr 25, 2025 $ 0.0172
+1.09%
$ 1.69 million $ 20,124
Apr 24, 2025 $ 0.017
+1.42%
$ 1.67 million $ 14,399
Apr 23, 2025 $ 0.0168
+0.22%
$ 1.65 million $ 19,745
Apr 22, 2025 $ 0.0168
+5.83%
$ 1.65 million $ 83,533
Apr 21, 2025 $ 0.0159
-2.59%
$ 1.56 million $ 72,942
Apr 20, 2025 $ 0.0163
-1.32%
$ 1.6 million $ 68,272
Apr 19, 2025 $ 0.0165
-0.86%
$ 1.62 million $ 72,787
Apr 18, 2025 $ 0.0167
+2.98%
$ 1.64 million $ 74,250
Apr 17, 2025 $ 0.0162
-6.32%
$ 1.59 million $ 71,716
Apr 16, 2025 $ 0.0173
+3.45%
$ 1.7 million $ 54,763
Apr 15, 2025 $ 0.0167
-2.39%
$ 1.64 million $ 17,594
Apr 14, 2025 $ 0.0171
-1.12%
$ 1.68 million $ 61,491
Apr 13, 2025 $ 0.0173
-3.38%
$ 1.7 million $ 68,371
Apr 12, 2025 $ 0.0179
+0.31%
$ 1.76 million $ 66,054
Apr 11, 2025 $ 0.0179
+8.81%
$ 1.76 million $ 43,407
Apr 10, 2025 $ 0.0165
+1.93%
$ 1.62 million $ 37,814
Apr 9, 2025 $ 0.0162
+6.24%
$ 1.59 million $ 19,913
Apr 8, 2025 $ 0.0152
-4.07%
$ 1.49 million $ 12,874
Apr 7, 2025 $ 0.0156
+10.81%
$ 1.54 million $ 10,894
Apr 6, 2025 $ 0.0144
-6.16%
$ 1.41 million $ 9,514
Apr 5, 2025 $ 0.0153
+4.74%
$ 1.5 million $ 6,640
Apr 4, 2025 $ 0.0146
-2.28%
$ 1.43 million $ 5,150
Apr 3, 2025 $ 0.0151
+3.03%
$ 1.48 million $ 8,906
Apr 2, 2025 $ 0.0146
+1.40%
$ 1.43 million $ 11,801
Apr 1, 2025 $ 0.0144
+5.11%
$ 1.42 million $ 10,020
Mar 31, 2025 $ 0.0137
-1.35%
$ 1.35 million $ 4,761
Mar 30, 2025 $ 0.0139
-6.58%
$ 1.36 million $ 10,601
Mar 29, 2025 $ 0.0149
+9.36%
$ 1.46 million $ 1,939
Mar 28, 2025 $ 0.0136
-10.47%
$ 1.34 million $ 7,133
Mar 27, 2025 $ 0.0151
+5.45%
$ 1.49 million $ 3,151
Mar 26, 2025 $ 0.0144
-5.23%
$ 1.41 million $ 3,247
Mar 25, 2025 $ 0.0152
+0.34%
$ 1.49 million $ 2,189
Mar 24, 2025 $ 0.0151
-7.53%
$ 1.48 million $ 2,102
Mar 23, 2025 $ 0.0163
+5.03%
$ 1.6 million $ 6,613
Mar 22, 2025 $ 0.0156
-4.45%
$ 1.53 million $ 2,587
Mar 21, 2025 $ 0.0163
+4.27%
$ 1.6 million $ 1,495
Mar 20, 2025 $ 0.0156
-4.50%
$ 1.53 million $ 757
Mar 19, 2025 $ 0.0163
+0.21%
$ 1.61 million $ 2,768
Mar 18, 2025 $ 0.0163
-2.78%
$ 1.6 million $ 8,848
Mar 17, 2025 $ 0.0168
-0.81%
$ 1.65 million $ 3,579
Mar 16, 2025 $ 0.0169
+0.72%
$ 1.66 million $ 3,045
Mar 15, 2025 $ 0.0168
-5.15%
$ 1.65 million $ 3,039
Mar 14, 2025 $ 0.016
+6.98%
$ 1.57 million $ 2,975
Mar 13, 2025 $ 0.015
-4.49%
$ 1.47 million $ 1,592
Mar 12, 2025 $ 0.0157
+1.13%
$ 1.54 million $ 7,161