Grin Historical Data

GRIN Page 13
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 0.0327
+9.50%
$ 3.21 million $ 140,621
Jul 23, 2024 $ 0.0299
-9.45%
$ 2.94 million $ 105,462
Jul 22, 2024 $ 0.033
-1.56%
$ 3.25 million $ 11.6 million
Jul 21, 2024 $ 0.0336
+4.24%
$ 3.3 million $ 425,774
Jul 20, 2024 $ 0.0322
+24.60%
$ 3.16 million $ 58,059
Jul 19, 2024 $ 0.0259
+1.76%
$ 2.55 million $ 101,072
Jul 18, 2024 $ 0.0255
-2.29%
$ 2.5 million $ 115,693
Jul 17, 2024 $ 0.0262
+2.70%
$ 2.58 million $ 119,766
Jul 16, 2024 $ 0.0258
-21.04%
$ 2.53 million $ 134,583
Jul 15, 2024 $ 0.0326
+10.42%
$ 3.2 million $ 45,311
Jul 14, 2024 $ 0.0293
+22.75%
$ 2.88 million $ 40,728
Jul 13, 2024 $ 0.0236
-17.82%
$ 2.31 million $ 162,515
Jul 12, 2024 $ 0.0287
+14.60%
$ 2.81 million $ 140,047
Jul 11, 2024 $ 0.0252
-11.10%
$ 2.47 million $ 119,467
Jul 10, 2024 $ 0.0284
+6.99%
$ 2.79 million $ 32,601
Jul 9, 2024 $ 0.0268
+18.05%
$ 2.63 million $ 144,074
Jul 8, 2024 $ 0.0239
-5.54%
$ 2.35 million $ 136,735
Jul 7, 2024 $ 0.0258
+10.15%
$ 2.53 million $ 158,665
Jul 6, 2024 $ 0.0243
+4.44%
$ 2.38 million $ 38,788
Jul 5, 2024 $ 0.0231
-23.26%
$ 2.27 million $ 221,689
Jul 4, 2024 $ 0.0302
+11.82%
$ 2.97 million $ 148,951
Jul 3, 2024 $ 0.027
-8.11%
$ 2.66 million $ 124,263
Jul 2, 2024 $ 0.0293
-0.86%
$ 2.88 million $ 167,326
Jul 1, 2024 $ 0.0296
+1.11%
$ 2.9 million $ 144,528
Jun 30, 2024 $ 0.029
-2.00%
$ 2.85 million $ 137,831
Jun 29, 2024 $ 0.0295
-8.05%
$ 2.9 million $ 37,181
Jun 28, 2024 $ 0.0321
+9.71%
$ 3.15 million $ 117,776
Jun 27, 2024 $ 0.0292
-5.52%
$ 2.87 million $ 156,111
Jun 26, 2024 $ 0.0311
+2.98%
$ 3.05 million $ 41,674
Jun 25, 2024 $ 0.0302
+1.07%
$ 2.97 million $ 125,043
Jun 24, 2024 $ 0.0299
-7.41%
$ 2.93 million $ 34,348
Jun 23, 2024 $ 0.0323
+0.09%
$ 3.17 million $ 80,102
Jun 22, 2024 $ 0.0323
-3.12%
$ 3.18 million $ 101,665
Jun 21, 2024 $ 0.0334
+5.00%
$ 3.28 million $ 93,839
Jun 20, 2024 $ 0.0318
-1.79%
$ 3.12 million $ 118,791
Jun 19, 2024 $ 0.0324
+3.42%
$ 3.18 million $ 37,024
Jun 18, 2024 $ 0.0313
-2.64%
$ 3.08 million $ 201,323
Jun 17, 2024 $ 0.0322
-0.04%
$ 3.16 million $ 137,580
Jun 16, 2024 $ 0.0333
+1.79%
$ 3.27 million $ 24,686
Jun 15, 2024 $ 0.033
-1.27%
$ 3.24 million $ 116,356
Jun 14, 2024 $ 0.0334
+3.53%
$ 3.28 million $ 166,223
Jun 13, 2024 $ 0.0323
-0.13%
$ 3.17 million $ 157,622
Jun 12, 2024 $ 0.0323
-1.62%
$ 3.17 million $ 133,707
Jun 11, 2024 $ 0.0328
-3.01%
$ 3.22 million $ 181,059
Jun 10, 2024 $ 0.0339
+0.77%
$ 3.33 million $ 129,110
Jun 9, 2024 $ 0.028
-22.08%
$ 2.75 million $ 91,865
Jun 8, 2024 $ 0.0359
+0.55%
$ 3.53 million $ 39,074
Jun 7, 2024 $ 0.0357
+5.52%
$ 3.51 million $ 185,002
Jun 6, 2024 $ 0.0339
-3.76%
$ 3.33 million $ 126,136
Jun 5, 2024 $ 0.0351
+0.20%
$ 3.45 million $ 131,925