Grin Historical Data

GRIN Page 11
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.0155
-1.23%
$ 1.52 million $ 8,423
Mar 10, 2025 $ 0.0158
+2.04%
$ 1.55 million $ 3,525
Mar 9, 2025 $ 0.0155
-18.32%
$ 1.52 million $ 5,846
Mar 8, 2025 $ 0.019
+18.23%
$ 1.86 million $ 8,431
Mar 7, 2025 $ 0.016
-8.45%
$ 1.58 million $ 19,423
Mar 6, 2025 $ 0.0175
-1.12%
$ 1.72 million $ 7,323
Mar 5, 2025 $ 0.0177
-0.27%
$ 1.74 million $ 5,292
Mar 4, 2025 $ 0.0178
-2.36%
$ 1.75 million $ 5,825
Mar 3, 2025 $ 0.0182
-7.52%
$ 1.79 million $ 4,281
Mar 2, 2025 $ 0.0197
+8.84%
$ 1.93 million $ 15,644
Mar 1, 2025 $ 0.0181
-2.11%
$ 1.78 million $ 3,412
Feb 28, 2025 $ 0.0185
-2.86%
$ 1.81 million $ 22,770
Feb 27, 2025 $ 0.0196
-0.55%
$ 1.92 million $ 15,938
Feb 26, 2025 $ 0.0197
+4.42%
$ 1.94 million $ 3,508
Feb 25, 2025 $ 0.0189
-1.69%
$ 1.85 million $ 13,265
Feb 24, 2025 $ 0.0192
-3.57%
$ 1.89 million $ 3,728
Feb 23, 2025 $ 0.02
-7.24%
$ 1.97 million $ 6,127
Feb 22, 2025 $ 0.0216
-0.97%
$ 2.12 million $ 8,410
Feb 21, 2025 $ 0.0218
+3.50%
$ 2.14 million $ 4,939
Feb 20, 2025 $ 0.0211
-1.79%
$ 2.07 million $ 2,293
Feb 19, 2025 $ 0.0215
-0.25%
$ 2.11 million $ 4,630
Feb 18, 2025 $ 0.0215
-0.78%
$ 2.11 million $ 1,393
Feb 17, 2025 $ 0.0217
-6.72%
$ 2.13 million $ 23,106
Feb 16, 2025 $ 0.0233
+7.25%
$ 2.28 million $ 35,266
Feb 15, 2025 $ 0.0217
-9.65%
$ 2.13 million $ 5,074
Feb 14, 2025 $ 0.024
+3.25%
$ 2.36 million $ 6,883
Feb 13, 2025 $ 0.0232
+2.23%
$ 2.28 million $ 3,215
Feb 12, 2025 $ 0.0227
-11.64%
$ 2.23 million $ 27,848
Feb 11, 2025 $ 0.0257
-0.44%
$ 2.53 million $ 22,523
Feb 10, 2025 $ 0.0266
+25.15%
$ 2.61 million $ 18,656
Feb 9, 2025 $ 0.0213
-7.02%
$ 2.09 million $ 10,771
Feb 8, 2025 $ 0.0229
+7.05%
$ 2.25 million $ 6,360
Feb 7, 2025 $ 0.0214
+8.62%
$ 2.1 million $ 55,912
Feb 6, 2025 $ 0.0197
-0.05%
$ 1.93 million $ 3,309
Feb 5, 2025 $ 0.0197
+3.83%
$ 1.93 million $ 1,225
Feb 4, 2025 $ 0.0189
-6.11%
$ 1.86 million $ 4,480
Feb 3, 2025 $ 0.0202
-3.88%
$ 1.98 million $ 13,426
Feb 2, 2025 $ 0.021
-9.93%
$ 2.06 million $ 39,525
Feb 1, 2025 $ 0.0233
-2.92%
$ 2.29 million $ 5,554
Jan 31, 2025 $ 0.024
+3.97%
$ 2.36 million $ 11,473
Jan 30, 2025 $ 0.0231
-1.13%
$ 2.27 million $ 4,368
Jan 29, 2025 $ 0.0233
+1.39%
$ 2.29 million $ 5,960
Jan 28, 2025 $ 0.023
-3.08%
$ 2.26 million $ 2,773
Jan 27, 2025 $ 0.0237
+0.07%
$ 2.33 million $ 10,215
Jan 26, 2025 $ 0.0237
-7.44%
$ 2.33 million $ 8,550
Jan 25, 2025 $ 0.0256
+1.60%
$ 2.52 million $ 7,380
Jan 24, 2025 $ 0.0252
+5.71%
$ 2.48 million $ 7,693
Jan 23, 2025 $ 0.0242
+1.74%
$ 2.38 million $ 4,072
Jan 22, 2025 $ 0.0238
-6.15%
$ 2.34 million $ 12,524
Jan 21, 2025 $ 0.0256
-2.75%
$ 2.51 million $ 14,177