Grin Historical Data

GRIN Page 16
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.0648
+18.14%
$ 6.36 million $ 560,042
Feb 25, 2024 $ 0.0548
-22.33%
$ 5.39 million $ 265,325
Feb 24, 2024 $ 0.0706
+1.83%
$ 6.93 million $ 50,384
Feb 23, 2024 $ 0.0694
+4.65%
$ 6.82 million $ 65,309
Feb 22, 2024 $ 0.0663
+0.16%
$ 6.51 million $ 1.07 million
Feb 21, 2024 $ 0.0663
-1.85%
$ 6.51 million $ 1.2 million
Feb 20, 2024 $ 0.0675
-9.68%
$ 6.63 million $ 862,009
Feb 19, 2024 $ 0.0747
+1.13%
$ 7.34 million $ 879,184
Feb 18, 2024 $ 0.0739
-0.34%
$ 7.26 million $ 913,634
Feb 17, 2024 $ 0.0742
+1.64%
$ 7.28 million $ 861,913
Feb 16, 2024 $ 0.073
+7.34%
$ 7.17 million $ 846,437
Feb 15, 2024 $ 0.0678
-14.04%
$ 6.66 million $ 1.36 million
Feb 14, 2024 $ 0.0818
+8.29%
$ 8.03 million $ 60,567
Feb 13, 2024 $ 0.0755
-4.72%
$ 7.42 million $ 923,988
Feb 12, 2024 $ 0.0793
+0.99%
$ 7.79 million $ 899,536
Feb 11, 2024 $ 0.0785
-6.07%
$ 7.71 million $ 1.23 million
Feb 10, 2024 $ 0.0836
+3.88%
$ 8.21 million $ 1.2 million
Feb 9, 2024 $ 0.0805
-5.46%
$ 7.9 million $ 1.47 million
Feb 8, 2024 $ 0.0851
+4.52%
$ 8.36 million $ 1.3 million
Feb 7, 2024 $ 0.0801
-4.21%
$ 7.86 million $ 907,053
Feb 6, 2024 $ 0.0836
-3.89%
$ 8.21 million $ 1.27 million
Feb 5, 2024 $ 0.0869
-9.28%
$ 8.54 million $ 1.31 million
Feb 4, 2024 $ 0.0955
+33.84%
$ 9.38 million $ 972,258
Feb 3, 2024 $ 0.0714
-13.47%
$ 7.01 million $ 44,274
Feb 2, 2024 $ 0.0825
+7.71%
$ 8.1 million $ 1.17 million
Feb 1, 2024 $ 0.0766
-6.29%
$ 7.52 million $ 884,152
Jan 31, 2024 $ 0.0818
+0.28%
$ 8.03 million $ 1.3 million
Jan 30, 2024 $ 0.0816
-2.59%
$ 8.02 million $ 1.01 million
Jan 29, 2024 $ 0.0838
-2.83%
$ 8.23 million $ 971,418
Jan 28, 2024 $ 0.0863
-4.93%
$ 8.47 million $ 990,056
Jan 27, 2024 $ 0.0907
-2.77%
$ 8.91 million $ 1.08 million
Jan 26, 2024 $ 0.0933
+9.64%
$ 9.17 million $ 1.38 million
Jan 25, 2024 $ 0.0851
+3.10%
$ 8.36 million $ 1 million
Jan 24, 2024 $ 0.0825
+8.70%
$ 8.1 million $ 1.24 million
Jan 23, 2024 $ 0.0759
-9.41%
$ 7.45 million $ 1.39 million
Jan 22, 2024 $ 0.0838
+6.53%
$ 8.23 million $ 1.52 million
Jan 21, 2024 $ 0.0786
+6.66%
$ 7.72 million $ 1.12 million
Jan 20, 2024 $ 0.0738
+0.53%
$ 7.25 million $ 1.08 million
Jan 19, 2024 $ 0.0734
+0.61%
$ 7.21 million $ 1.28 million
Jan 18, 2024 $ 0.073
-9.36%
$ 7.16 million $ 1.38 million
Jan 17, 2024 $ 0.0805
-4.57%
$ 7.91 million $ 1.24 million
Jan 16, 2024 $ 0.0844
+6.70%
$ 8.29 million $ 1.32 million
Jan 15, 2024 $ 0.0791
-3.15%
$ 7.77 million $ 1.31 million
Jan 14, 2024 $ 0.0816
+0.71%
$ 8.02 million $ 1.32 million
Jan 13, 2024 $ 0.0811
+0.37%
$ 7.97 million $ 1.23 million
Jan 12, 2024 $ 0.0808
-8.35%
$ 7.94 million $ 1.52 million
Jan 11, 2024 $ 0.0882
-3.68%
$ 8.66 million $ 1.71 million
Jan 10, 2024 $ 0.0916
-0.53%
$ 8.99 million $ 1.63 million
Jan 9, 2024 $ 0.092
-3.06%
$ 9.04 million $ 1.63 million
Jan 8, 2024 $ 0.095
-12.00%
$ 9.33 million $ 1.7 million