Grin Historical Data

GRIN Page 11
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 0.0254
-1.91%
$ 2.49 million $ 8,280
Oct 31, 2024 $ 0.0259
-2.62%
$ 2.54 million $ 7,088
Oct 30, 2024 $ 0.0266
-3.87%
$ 2.61 million $ 4,841
Oct 29, 2024 $ 0.0276
+4.99%
$ 2.71 million $ 9,536
Oct 28, 2024 $ 0.0263
-3.08%
$ 2.59 million $ 6,939
Oct 27, 2024 $ 0.0272
-2.31%
$ 2.67 million $ 8,210
Oct 26, 2024 $ 0.0278
+5.76%
$ 2.73 million $ 6,966
Oct 25, 2024 $ 0.0264
-6.45%
$ 2.59 million $ 7,234
Oct 24, 2024 $ 0.0282
-3.13%
$ 2.77 million $ 21,554
Oct 23, 2024 $ 0.0291
+0.65%
$ 2.86 million $ 7,111
Oct 22, 2024 $ 0.0289
+2.41%
$ 2.83 million $ 6,919
Oct 21, 2024 $ 0.0282
+0.72%
$ 2.77 million $ 22,641
Oct 20, 2024 $ 0.028
+14.01%
$ 2.75 million $ 13,167
Oct 19, 2024 $ 0.0246
-0.64%
$ 2.41 million $ 6,928
Oct 18, 2024 $ 0.0248
+1.26%
$ 2.44 million $ 9,891
Oct 17, 2024 $ 0.0246
-1.30%
$ 2.41 million $ 6,277
Oct 16, 2024 $ 0.025
+1.12%
$ 2.45 million $ 9,226
Oct 15, 2024 $ 0.0247
-5.85%
$ 2.43 million $ 11,284
Oct 14, 2024 $ 0.0263
+17.51%
$ 2.59 million $ 100,462
Oct 13, 2024 $ 0.0221
+10.03%
$ 2.17 million $ 70,106
Oct 12, 2024 $ 0.02
-0.39%
$ 1.96 million $ 74,201
Oct 11, 2024 $ 0.0201
+0.06%
$ 1.98 million $ 74,175
Oct 10, 2024 $ 0.02
+1.36%
$ 1.96 million $ 83,894
Oct 9, 2024 $ 0.0197
-12.49%
$ 1.94 million $ 89,490
Oct 8, 2024 $ 0.0227
-9.32%
$ 2.23 million $ 96,166
Oct 7, 2024 $ 0.025
-5.51%
$ 2.46 million $ 113,021
Oct 6, 2024 $ 0.0265
+0.88%
$ 2.6 million $ 79,569
Oct 5, 2024 $ 0.0263
-5.16%
$ 2.58 million $ 85,731
Oct 4, 2024 $ 0.0277
+4.95%
$ 2.73 million $ 109,857
Oct 3, 2024 $ 0.0265
+0.19%
$ 2.61 million $ 121,392
Oct 2, 2024 $ 0.0259
-4.03%
$ 2.54 million $ 122,861
Oct 1, 2024 $ 0.0266
-6.06%
$ 2.61 million $ 133,875
Sep 30, 2024 $ 0.0283
+3.31%
$ 2.78 million $ 5,191
Sep 29, 2024 $ 0.0271
-4.83%
$ 2.66 million $ 93,423
Sep 28, 2024 $ 0.0285
+14.55%
$ 2.8 million $ 92,615
Sep 27, 2024 $ 0.0252
-9.64%
$ 2.48 million $ 123,497
Sep 26, 2024 $ 0.0282
+5.62%
$ 2.77 million $ 109,471
Sep 25, 2024 $ 0.0267
+1.26%
$ 2.62 million $ 110,701
Sep 24, 2024 $ 0.0265
-2.51%
$ 2.6 million $ 105,435
Sep 23, 2024 $ 0.027
+5.40%
$ 2.65 million $ 97,330
Sep 22, 2024 $ 0.0248
-2.09%
$ 2.44 million $ 73,912
Sep 21, 2024 $ 0.0264
+12.86%
$ 2.6 million $ 83,171
Sep 20, 2024 $ 0.0235
-8.92%
$ 2.31 million $ 97,184
Sep 19, 2024 $ 0.0255
+4.66%
$ 2.5 million $ 101,578
Sep 18, 2024 $ 0.0243
-6.38%
$ 2.39 million $ 100,016
Sep 17, 2024 $ 0.0255
+10.69%
$ 2.5 million $ 87,815
Sep 16, 2024 $ 0.0238
-10.46%
$ 2.34 million $ 102,765
Sep 15, 2024 $ 0.026
-2.83%
$ 2.55 million $ 93,604
Sep 14, 2024 $ 0.0266
+8.22%
$ 2.62 million $ 67,668
Sep 13, 2024 $ 0.0247
-4.10%
$ 2.42 million $ 91,758