Grin Historical Data

GRIN Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 2024 $ 0.0513
+11.93%
$ 5.04 million $ 171,678
Apr 15, 2024 $ 0.0458
-4.25%
$ 4.5 million $ 186,150
Apr 14, 2024 $ 0.0463
-9.32%
$ 4.54 million $ 210,923
Apr 13, 2024 $ 0.051
-10.17%
$ 5.01 million $ 342,552
Apr 12, 2024 $ 0.0564
-5.62%
$ 5.54 million $ 310,801
Apr 11, 2024 $ 0.0598
+1.08%
$ 5.87 million $ 161,524
Apr 10, 2024 $ 0.0592
-0.10%
$ 5.82 million $ 147,415
Apr 9, 2024 $ 0.0611
+2.49%
$ 6 million $ 215,655
Apr 8, 2024 $ 0.0596
-0.29%
$ 5.86 million $ 201,222
Apr 7, 2024 $ 0.0599
-0.08%
$ 5.89 million $ 150,372
Apr 6, 2024 $ 0.06
+1.69%
$ 5.89 million $ 147,360
Apr 5, 2024 $ 0.059
-2.30%
$ 5.79 million $ 164,683
Apr 4, 2024 $ 0.0604
-0.45%
$ 5.93 million $ 170,742
Apr 3, 2024 $ 0.0611
+6.60%
$ 6 million $ 153,180
Apr 2, 2024 $ 0.0573
-6.89%
$ 5.63 million $ 56,867
Apr 1, 2024 $ 0.0615
-0.23%
$ 6.04 million $ 194,458
Mar 31, 2024 $ 0.0602
-2.54%
$ 5.91 million $ 137,545
Mar 30, 2024 $ 0.0618
-2.95%
$ 6.07 million $ 150,027
Mar 29, 2024 $ 0.0636
+8.14%
$ 6.25 million $ 179,229
Mar 28, 2024 $ 0.0585
+3.32%
$ 5.75 million $ 179,654