Grin Historical Data

GRIN Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 2024 $ 0.108
+5.78%
$ 10.59 million $ 1.35 million
Jan 6, 2024 $ 0.102
+8.07%
$ 10.01 million $ 1.56 million
Jan 5, 2024 $ 0.0943
-0.68%
$ 9.26 million $ 1.72 million
Jan 4, 2024 $ 0.095
+6.98%
$ 9.33 million $ 1.55 million
Jan 3, 2024 $ 0.0888
+3.82%
$ 8.73 million $ 1.99 million
Jan 2, 2024 $ 0.0856
-3.04%
$ 8.4 million $ 1.49 million
Jan 1, 2024 $ 0.0877
+11.21%
$ 8.61 million $ 1.41 million
Dec 31, 2023 $ 0.0785
+17.95%
$ 7.71 million $ 1.62 million
Dec 30, 2023 $ 0.0663
+21.87%
$ 6.51 million $ 694,958
Dec 29, 2023 $ 0.0543
-9.44%
$ 5.33 million $ 1.42 million
Dec 28, 2023 $ 0.0599
+8.88%
$ 5.88 million $ 1.32 million
Dec 27, 2023 $ 0.055
+1.25%
$ 5.4 million $ 1.4 million
Dec 26, 2023 $ 0.0543
+3.38%
$ 5.34 million $ 1.53 million
Dec 25, 2023 $ 0.0525
+7.69%
$ 5.16 million $ 2.17 million
Dec 24, 2023 $ 0.0488
-7.41%
$ 4.79 million $ 3.68 million
Dec 23, 2023 $ 0.0527
-0.64%
$ 5.18 million $ 2.01 million
Dec 22, 2023 $ 0.053
-2.08%
$ 5.21 million $ 2.51 million
Dec 21, 2023 $ 0.0542
-0.69%
$ 5.32 million $ 3.51 million
Dec 20, 2023 $ 0.0545
+3.48%
$ 5.36 million $ 946,681
Dec 19, 2023 $ 0.0527
+4.41%
$ 5.17 million $ 1.29 million