Grin Historical Data

GRIN Page 12
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.0311
+8.22%
$ 3.06 million $ 15,818
Dec 30, 2024 $ 0.0288
-6.78%
$ 2.82 million $ 18,287
Dec 29, 2024 $ 0.0309
-8.00%
$ 3.03 million $ 9,396
Dec 28, 2024 $ 0.0325
+7.71%
$ 3.2 million $ 39,927
Dec 27, 2024 $ 0.0302
+4.69%
$ 2.97 million $ 12,237
Dec 26, 2024 $ 0.0289
-10.41%
$ 2.83 million $ 35,436
Dec 25, 2024 $ 0.0322
-0.02%
$ 3.16 million $ 23,624
Dec 24, 2024 $ 0.0322
+4.21%
$ 3.16 million $ 13,996
Dec 23, 2024 $ 0.0309
+4.60%
$ 3.04 million $ 15,316
Dec 22, 2024 $ 0.0296
-4.41%
$ 2.9 million $ 12,845
Dec 21, 2024 $ 0.0309
+0.97%
$ 3.04 million $ 8,328
Dec 20, 2024 $ 0.0308
-3.83%
$ 3.02 million $ 29,270
Dec 19, 2024 $ 0.032
-10.20%
$ 3.14 million $ 33,206
Dec 18, 2024 $ 0.0356
-2.95%
$ 3.5 million $ 10,709
Dec 17, 2024 $ 0.0367
-4.18%
$ 3.6 million $ 14,771
Dec 16, 2024 $ 0.0383
+2.19%
$ 3.76 million $ 25,428
Dec 15, 2024 $ 0.0375
-1.23%
$ 3.68 million $ 7,594
Dec 14, 2024 $ 0.038
-2.08%
$ 3.73 million $ 5,243
Dec 13, 2024 $ 0.0388
+3.12%
$ 3.81 million $ 22,631
Dec 12, 2024 $ 0.0376
-2.40%
$ 3.7 million $ 9,433
Dec 11, 2024 $ 0.0386
+1.21%
$ 3.79 million $ 14,870
Dec 10, 2024 $ 0.0381
-8.40%
$ 3.74 million $ 30,385
Dec 9, 2024 $ 0.0416
-5.12%
$ 4.09 million $ 29,961
Dec 8, 2024 $ 0.0438
-2.49%
$ 4.31 million $ 12,395
Dec 7, 2024 $ 0.045
-1.30%
$ 4.42 million $ 14,427
Dec 6, 2024 $ 0.0455
+2.11%
$ 4.47 million $ 43,330
Dec 5, 2024 $ 0.0446
+0.26%
$ 4.38 million $ 36,644
Dec 4, 2024 $ 0.0445
+5.50%
$ 4.37 million $ 38,064
Dec 3, 2024 $ 0.0422
-5.53%
$ 4.14 million $ 30,248
Dec 2, 2024 $ 0.0446
-8.07%
$ 4.38 million $ 37,991
Dec 1, 2024 $ 0.0485
+4.60%
$ 4.77 million $ 17,162
Nov 30, 2024 $ 0.0464
+7.75%
$ 4.56 million $ 34,341
Nov 29, 2024 $ 0.0431
+10.40%
$ 4.23 million $ 27,310
Nov 28, 2024 $ 0.0395
+0.14%
$ 3.88 million $ 13,571
Nov 27, 2024 $ 0.0394
+11.90%
$ 3.87 million $ 58,064
Nov 26, 2024 $ 0.0352
-0.94%
$ 3.46 million $ 8,817
Nov 25, 2024 $ 0.0355
-0.48%
$ 3.5 million $ 10,686
Nov 24, 2024 $ 0.0357
+2.14%
$ 3.51 million $ 12,527
Nov 23, 2024 $ 0.035
+3.80%
$ 3.43 million $ 8,450
Nov 22, 2024 $ 0.0337
-0.22%
$ 3.31 million $ 10,646
Nov 21, 2024 $ 0.0334
-1.03%
$ 3.28 million $ 22,823
Nov 20, 2024 $ 0.0338
+2.24%
$ 3.33 million $ 19,188
Nov 19, 2024 $ 0.0331
-4.84%
$ 3.26 million $ 17,203
Nov 18, 2024 $ 0.0349
+13.94%
$ 3.43 million $ 29,130
Nov 17, 2024 $ 0.0307
+5.20%
$ 3.02 million $ 14,738
Nov 16, 2024 $ 0.0292
+4.32%
$ 2.87 million $ 7,076
Nov 15, 2024 $ 0.028
+0.35%
$ 2.75 million $ 7,537
Nov 14, 2024 $ 0.0279
-1.46%
$ 2.74 million $ 14,117
Nov 13, 2024 $ 0.0283
+5.87%
$ 2.78 million $ 12,076
Nov 12, 2024 $ 0.0267
-12.52%
$ 2.63 million $ 58,864