Grin Historical Data

GRIN Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 2023 $ 0.0505
+0.38%
$ 4.96 million $ 855,485
Dec 17, 2023 $ 0.0503
-0.36%
$ 4.94 million $ 1.37 million
Dec 16, 2023 $ 0.0505
+2.71%
$ 4.96 million $ 1.31 million
Dec 15, 2023 $ 0.0492
-5.44%
$ 4.83 million $ 1.71 million
Dec 14, 2023 $ 0.052
-1.61%
$ 5.11 million $ 1.85 million
Dec 13, 2023 $ 0.0528
-27.81%
$ 5.19 million $ 1.97 million
Dec 12, 2023 $ 0.073
+42.69%
$ 7.16 million $ 810,200
Dec 11, 2023 $ 0.0511
+2.96%
$ 5.02 million $ 1.9 million
Dec 10, 2023 $ 0.0497
-5.48%
$ 4.88 million $ 757,397
Dec 9, 2023 $ 0.0525
+1.23%
$ 5.16 million $ 2.24 million
Dec 8, 2023 $ 0.0519
+5.28%
$ 5.09 million $ 1.78 million
Dec 7, 2023 $ 0.0493
-12.55%
$ 4.84 million $ 1.48 million
Dec 6, 2023 $ 0.0561
+12.08%
$ 5.51 million $ 1.66 million
Dec 5, 2023 $ 0.0499
-0.84%
$ 4.9 million $ 1.68 million
Dec 4, 2023 $ 0.0528
-11.66%
$ 5.19 million $ 1.49 million
Dec 3, 2023 $ 0.0598
+15.36%
$ 5.88 million $ 1.37 million
Dec 2, 2023 $ 0.0518
+36.44%
$ 5.09 million $ 1.15 million
Dec 1, 2023 $ 0.038
+10.21%
$ 3.73 million $ 415,734
Nov 30, 2023 $ 0.0345
-1.52%
$ 3.39 million $ 1.22 million
Nov 29, 2023 $ 0.035
-1.26%
$ 3.44 million $ 849,834
Nov 28, 2023 $ 0.0355
-0.65%
$ 3.48 million $ 879,619