Grin Historical Data

GRIN Page 16
Download
Date Close Price change Market cap Trading volume
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
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