Grin Historical Data

GRIN Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 3, 2024 $ 0.0273
-0.69%
$ 2.68 million $ 116,423
Aug 2, 2024 $ 0.0275
+0.01%
$ 2.7 million $ 127,753
Aug 1, 2024 $ 0.0275
-1.29%
$ 2.7 million $ 122,763
Jul 31, 2024 $ 0.0279
-8.89%
$ 2.74 million $ 107,614
Jul 30, 2024 $ 0.0306
+1.15%
$ 3.01 million $ 104,939
Jul 29, 2024 $ 0.0303
+5.46%
$ 2.98 million $ 117,011
Jul 28, 2024 $ 0.0289
-1.78%
$ 2.84 million $ 76,141
Jul 27, 2024 $ 0.0295
-1.74%
$ 2.89 million $ 113,432
Jul 26, 2024 $ 0.03
+4.74%
$ 2.95 million $ 11,511
Jul 25, 2024 $ 0.0285
-12.68%
$ 2.8 million $ 109,278
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