Grin Historical Data

GRIN Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 0.0568
-10.10%
$ 5.58 million $ 260,231
Mar 26, 2024 $ 0.0631
-2.00%
$ 6.2 million $ 270,378
Mar 25, 2024 $ 0.0644
+12.08%
$ 6.33 million $ 242,983
Mar 24, 2024 $ 0.0577
-0.77%
$ 5.66 million $ 119,993
Mar 23, 2024 $ 0.0581
-0.98%
$ 5.7 million $ 187,011
Mar 22, 2024 $ 0.0586
+5.46%
$ 5.76 million $ 208,437
Mar 21, 2024 $ 0.0552
-17.18%
$ 5.42 million $ 163,008
Mar 20, 2024 $ 0.0667
+20.96%
$ 6.55 million $ 65,728
Mar 19, 2024 $ 0.0563
-13.38%
$ 5.53 million $ 307,361
Mar 18, 2024 $ 0.0649
-4.22%
$ 6.38 million $ 270,042
Mar 17, 2024 $ 0.0676
+2.72%
$ 6.64 million $ 251,510
Mar 16, 2024 $ 0.0658
+7.99%
$ 6.47 million $ 346,908
Mar 15, 2024 $ 0.0583
-12.61%
$ 5.73 million $ 319,276
Mar 14, 2024 $ 0.0666
-10.85%
$ 6.54 million $ 464,862
Mar 13, 2024 $ 0.0751
-3.36%
$ 7.37 million $ 370,890
Mar 12, 2024 $ 0.0771
+2.04%
$ 7.57 million $ 297,099
Mar 11, 2024 $ 0.0756
-9.08%
$ 7.42 million $ 264,877
Mar 10, 2024 $ 0.0781
-6.45%
$ 7.67 million $ 388,641
Mar 9, 2024 $ 0.0835
+14.35%
$ 8.2 million $ 277,866
Mar 8, 2024 $ 0.073
+1.65%
$ 7.17 million $ 302,848
Mar 7, 2024 $ 0.0719
+12.90%
$ 7.06 million $ 293,694