Grin Historical Data

GRIN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 0.0332
-0.33%
$ 3.26 million $ 9,796
Feb 19, 2026 $ 0.0333
-4.34%
$ 3.27 million $ 12,960
Feb 18, 2026 $ 0.0348
-0.23%
$ 3.42 million $ 10,854
Feb 17, 2026 $ 0.0349
-3.11%
$ 3.41 million $ 11,329
Feb 16, 2026 $ 0.036
+0.11%
$ 3.54 million $ 11,444
Feb 15, 2026 $ 0.036
+7.79%
$ 3.53 million $ 12,004
Feb 14, 2026 $ 0.0334
-2.28%
$ 3.28 million $ 9,790
Feb 13, 2026 $ 0.0341
+14.18%
$ 3.35 million $ 11,922
Feb 12, 2026 $ 0.0299
-2.41%
$ 2.94 million $ 11,115
Feb 11, 2026 $ 0.0307
-0.97%
$ 3.01 million $ 9,378
Feb 10, 2026 $ 0.0309
-3.34%
$ 3.04 million $ 9,815
Feb 9, 2026 $ 0.032
+0.06%
$ 3.14 million $ 10,766
Feb 8, 2026 $ 0.032
-8.94%
$ 3.15 million $ 11,748
Feb 7, 2026 $ 0.0351
-5.41%
$ 3.45 million $ 29,884
Feb 6, 2026 $ 0.0372
+6.42%
$ 3.65 million $ 29,708
Feb 5, 2026 $ 0.0349
-8.13%
$ 3.43 million $ 20,778
Feb 4, 2026 $ 0.038
-2.36%
$ 3.73 million $ 17,227
Feb 3, 2026 $ 0.039
+2.50%
$ 3.83 million $ 16,647
Feb 2, 2026 $ 0.0381
+7.57%
$ 3.73 million $ 16,530
Feb 1, 2026 $ 0.0354
-0.84%
$ 3.47 million $ 22,855
Jan 31, 2026 $ 0.0357
-3.25%
$ 3.5 million $ 18,467
Jan 30, 2026 $ 0.0369
-6.35%
$ 3.62 million $ 22,478
Jan 29, 2026 $ 0.0394
-8.78%
$ 3.87 million $ 22,917
Jan 28, 2026 $ 0.0432
-6.98%
$ 4.24 million $ 33,418
Jan 27, 2026 $ 0.0464
+3.29%
$ 4.56 million $ 19,896
Jan 26, 2026 $ 0.0449
+1.19%
$ 4.41 million $ 23,470
Jan 25, 2026 $ 0.0444
-3.10%
$ 4.36 million $ 32,926
Jan 24, 2026 $ 0.0458
-0.09%
$ 4.5 million $ 14,654
Jan 23, 2026 $ 0.0459
+6.65%
$ 4.5 million $ 41,108
Jan 22, 2026 $ 0.0438
-7.13%
$ 4.3 million $ 50,858
Jan 21, 2026 $ 0.0471
+2.43%
$ 4.63 million $ 20,514
Jan 20, 2026 $ 0.046
+9.52%
$ 4.52 million $ 49,885
Jan 19, 2026 $ 0.042
-0.52%
$ 4.12 million $ 22,349
Jan 18, 2026 $ 0.0422
+3.05%
$ 4.15 million $ 20,186
Jan 17, 2026 $ 0.041
+2.02%
$ 4.02 million $ 21,455
Jan 16, 2026 $ 0.0402
-2.69%
$ 3.95 million $ 15,801
Jan 15, 2026 $ 0.0413
+3.23%
$ 4.04 million $ 19,604
Jan 14, 2026 $ 0.04
+8.26%
$ 3.93 million $ 24,408
Jan 13, 2026 $ 0.0369
+5.15%
$ 3.61 million $ 26,800
Jan 12, 2026 $ 0.0351
-0.65%
$ 3.45 million $ 17,179
Jan 11, 2026 $ 0.0353
+1.52%
$ 3.47 million $ 17,041
Jan 10, 2026 $ 0.0348
-2.41%
$ 3.42 million $ 17,706
Jan 9, 2026 $ 0.0357
+2.79%
$ 3.5 million $ 15,696
Jan 8, 2026 $ 0.0346
-1.59%
$ 3.4 million $ 13,812
Jan 7, 2026 $ 0.0352
-2.06%
$ 3.46 million $ 17,264
Jan 6, 2026 $ 0.0359
-0.77%
$ 3.53 million $ 33,661
Jan 5, 2026 $ 0.0362
+1.66%
$ 3.56 million $ 22,474
Jan 4, 2026 $ 0.0356
-1.08%
$ 3.5 million $ 14,194
Jan 3, 2026 $ 0.036
+2.80%
$ 3.55 million $ 15,787
Jan 2, 2026 $ 0.035
-0.17%
$ 3.44 million $ 13,247