Grin Historical Data

GRIN Page 14
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 0.0351
+0.20%
$ 3.45 million $ 131,925
Jun 4, 2024 $ 0.035
+1.83%
$ 3.44 million $ 119,989
Jun 3, 2024 $ 0.0344
+5.42%
$ 3.37 million $ 142,871
Jun 2, 2024 $ 0.0326
-12.47%
$ 3.2 million $ 118,699
Jun 1, 2024 $ 0.0383
+4.90%
$ 3.77 million $ 110,273
May 31, 2024 $ 0.0366
-8.77%
$ 3.6 million $ 151,062
May 30, 2024 $ 0.0401
+5.78%
$ 3.94 million $ 121,133
May 29, 2024 $ 0.0379
-1.19%
$ 3.72 million $ 157,186
May 28, 2024 $ 0.0384
-4.36%
$ 3.77 million $ 184,633
May 27, 2024 $ 0.0398
-3.82%
$ 3.9 million $ 152,923
May 26, 2024 $ 0.0413
+1.62%
$ 4.06 million $ 32,150
May 25, 2024 $ 0.0406
+4.84%
$ 3.99 million $ 36,909
May 24, 2024 $ 0.0383
+3.59%
$ 3.76 million $ 154,968
May 23, 2024 $ 0.0363
+3.18%
$ 3.56 million $ 181,926
May 22, 2024 $ 0.0316
-25.44%
$ 3.1 million $ 127,215
May 21, 2024 $ 0.0424
+6.40%
$ 4.17 million $ 219,611
May 20, 2024 $ 0.0422
-3.41%
$ 4.14 million $ 42,644
May 19, 2024 $ 0.0437
-4.67%
$ 4.3 million $ 141,256
May 18, 2024 $ 0.0459
+18.84%
$ 4.51 million $ 36,720
May 17, 2024 $ 0.0388
-15.39%
$ 3.81 million $ 124,932
May 16, 2024 $ 0.0459
+9.15%
$ 4.5 million $ 35,489
May 15, 2024 $ 0.042
+7.58%
$ 4.13 million $ 159,766
May 14, 2024 $ 0.039
-7.43%
$ 3.83 million $ 99,556
May 13, 2024 $ 0.0421
-14.68%
$ 4.14 million $ 105,814
May 12, 2024 $ 0.0494
+13.40%
$ 4.85 million $ 48,681
May 11, 2024 $ 0.0435
-6.99%
$ 4.28 million $ 101,359
May 10, 2024 $ 0.047
+1.33%
$ 4.61 million $ 35,300
May 9, 2024 $ 0.0465
-0.40%
$ 4.56 million $ 145,532
May 8, 2024 $ 0.0467
-4.36%
$ 4.59 million $ 148,514
May 7, 2024 $ 0.0489
+2.92%
$ 4.8 million $ 147,539
May 6, 2024 $ 0.0475
+11.79%
$ 4.66 million $ 161,565
May 5, 2024 $ 0.0425
-0.12%
$ 4.18 million $ 113,226
May 4, 2024 $ 0.0427
+2.04%
$ 4.19 million $ 116,910
May 3, 2024 $ 0.0414
+8.38%
$ 4.07 million $ 138,579
May 2, 2024 $ 0.0378
-12.72%
$ 3.71 million $ 136,519
May 1, 2024 $ 0.0439
-4.88%
$ 4.25 million $ 208,486
Apr 30, 2024 $ 0.0461
+7.05%
$ 4.53 million $ 178,423
Apr 29, 2024 $ 0.0431
-4.08%
$ 4.23 million $ 107,052
Apr 28, 2024 $ 0.0449
-3.22%
$ 4.41 million $ 88,061
Apr 27, 2024 $ 0.0463
+0.42%
$ 4.55 million $ 132,185
Apr 26, 2024 $ 0.0462
-8.66%
$ 4.54 million $ 110,752
Apr 25, 2024 $ 0.0504
+6.22%
$ 4.95 million $ 169,823
Apr 24, 2024 $ 0.0474
-6.11%
$ 4.66 million $ 179,491
Apr 23, 2024 $ 0.0508
-0.17%
$ 4.99 million $ 169,078
Apr 22, 2024 $ 0.0509
-1.37%
$ 5 million $ 42,532
Apr 21, 2024 $ 0.0515
-0.75%
$ 5.06 million $ 51,631
Apr 20, 2024 $ 0.0519
-4.28%
$ 5.09 million $ 42,775
Apr 19, 2024 $ 0.0542
+6.54%
$ 5.32 million $ 191,850
Apr 18, 2024 $ 0.0509
+13.67%
$ 5 million $ 44,953
Apr 17, 2024 $ 0.0448
-12.72%
$ 4.4 million $ 124,018