Grin Historical Data

GRIN Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 12, 2024 $ 0.0259
-10.82%
$ 2.55 million $ 71,892
Sep 11, 2024 $ 0.0289
-5.80%
$ 2.84 million $ 91,914
Sep 10, 2024 $ 0.0307
-1.24%
$ 3.02 million $ 90,762
Sep 9, 2024 $ 0.0311
+2.76%
$ 3.05 million $ 97,557
Sep 8, 2024 $ 0.0303
-2.84%
$ 2.97 million $ 77,413
Sep 7, 2024 $ 0.0311
+1.07%
$ 3.06 million $ 80,639
Sep 6, 2024 $ 0.0308
-0.58%
$ 3.03 million $ 102,772
Sep 5, 2024 $ 0.031
+1.19%
$ 3.04 million $ 83,953
Sep 4, 2024 $ 0.0305
-3.52%
$ 3 million $ 105,199
Sep 3, 2024 $ 0.0316
-4.94%
$ 3.11 million $ 91,357
Sep 2, 2024 $ 0.0332
+6.22%
$ 3.26 million $ 104,819
Sep 1, 2024 $ 0.0313
+2.69%
$ 3.07 million $ 119,780
Aug 31, 2024 $ 0.0304
-7.02%
$ 2.98 million $ 81,858
Aug 30, 2024 $ 0.0328
+0.13%
$ 3.22 million $ 106,179
Aug 29, 2024 $ 0.0328
-0.47%
$ 3.22 million $ 97,165
Aug 28, 2024 $ 0.0329
+8.69%
$ 3.23 million $ 125,318
Aug 27, 2024 $ 0.0312
+4.51%
$ 3.06 million $ 114,862
Aug 26, 2024 $ 0.0292
+3.28%
$ 2.87 million $ 110,941
Aug 25, 2024 $ 0.0286
-2.08%
$ 2.81 million $ 94,591
Aug 24, 2024 $ 0.0294
+2.82%
$ 2.89 million $ 98,344
Aug 23, 2024 $ 0.0285
+2.59%
$ 2.8 million $ 111,585
Aug 22, 2024 $ 0.028
-3.28%
$ 2.75 million $ 99,981
Aug 21, 2024 $ 0.0289
+1.84%
$ 2.84 million $ 108,303
Aug 20, 2024 $ 0.0277
-7.38%
$ 2.72 million $ 97,177
Aug 19, 2024 $ 0.0308
+31.22%
$ 3.02 million $ 80,372
Aug 18, 2024 $ 0.0237
+1.80%
$ 2.33 million $ 75,123
Aug 17, 2024 $ 0.0233
-3.17%
$ 2.28 million $ 59,220
Aug 16, 2024 $ 0.024
+9.13%
$ 2.36 million $ 102,036
Aug 15, 2024 $ 0.0221
-1.01%
$ 2.17 million $ 96,254
Aug 14, 2024 $ 0.0223
+0.87%
$ 2.19 million $ 98,308
Aug 13, 2024 $ 0.0221
+0.00%
$ 2.17 million $ 95,506
Aug 12, 2024 $ 0.0221
+2.02%
$ 2.17 million $ 100,821
Aug 11, 2024 $ 0.0217
-3.88%
$ 2.13 million $ 82,103
Aug 10, 2024 $ 0.0227
+1.30%
$ 2.23 million $ 88,465
Aug 9, 2024 $ 0.0224
-3.55%
$ 2.2 million $ 113,231
Aug 8, 2024 $ 0.0232
+2.74%
$ 2.28 million $ 134,456
Aug 7, 2024 $ 0.0224
-1.83%
$ 2.2 million $ 132,131
Aug 6, 2024 $ 0.0229
-2.78%
$ 2.25 million $ 132,322
Aug 5, 2024 $ 0.0235
-1.93%
$ 2.31 million $ 212,547
Aug 4, 2024 $ 0.024
-11.95%
$ 2.36 million $ 122,252