Grin Historical Data

GRIN Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 2024 $ 0.0648
-4.43%
$ 6.37 million $ 297,313
Mar 5, 2024 $ 0.0678
+0.02%
$ 6.66 million $ 1.3 million
Mar 4, 2024 $ 0.0678
+5.79%
$ 6.66 million $ 1.39 million
Mar 3, 2024 $ 0.0642
-1.70%
$ 6.31 million $ 1.04 million
Mar 2, 2024 $ 0.0653
-1.04%
$ 6.41 million $ 791,951
Mar 1, 2024 $ 0.066
+6.44%
$ 6.48 million $ 542,355
Feb 29, 2024 $ 0.0625
+1.47%
$ 6.13 million $ 873,306
Feb 28, 2024 $ 0.062
+12.83%
$ 6.09 million $ 1.06 million
Feb 27, 2024 $ 0.0551
-15.01%
$ 5.41 million $ 587,190
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