Grin Historical Data

GRIN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14 $ 0.0165
-4.63%
$ 1.6 million $ 352,601
Apr 7 $ 0.0179
+27.15%
$ 1.7 million $ 190,956
Mar 31 $ 0.0144
+3.27%
$ 1.41 million $ 56,792
Mar 24 $ 0.0149
-8.92%
$ 1.36 million $ 19,760
Mar 17 $ 0.0156
-8.07%
$ 1.6 million $ 20,034
Mar 10 $ 0.0168
+8.43%
$ 1.66 million $ 26,716
Mar 3 $ 0.019
-3.63%
$ 1.52 million $ 50,575
Feb 24 $ 0.0197
-1.19%
$ 1.93 million $ 78,265
Feb 17 $ 0.0216
-7.06%
$ 1.97 million $ 44,772
Feb 10 $ 0.0217
+2.18%
$ 2.28 million $ 84,200
Feb 3 $ 0.0229
+8.92%
$ 2.09 million $ 84,712
Jan 27 $ 0.021
-11.62%
$ 2.06 million $ 79,867
Jan 20 $ 0.0256
+0.97%
$ 2.33 million $ 75,782
Jan 13 $ 0.0303
+1.93%
$ 2.49 million $ 80,823
Jan 6 $ 0.0281
-3.82%
$ 2.92 million $ 57,109
Dec 30 $ 0.0297
-3.71%
$ 2.9 million $ 64,297
Dec 23 $ 0.0325
+10.10%
$ 3.03 million $ 140,537
Dec 16 $ 0.0309
-17.53%
$ 2.9 million $ 121,712
Dec 9 $ 0.038
-13.31%
$ 3.68 million $ 112,523
Dec 2 $ 0.045
-7.40%
$ 4.31 million $ 200,704
Nov 25 $ 0.0485
+35.90%
$ 4.77 million $ 169,951
Nov 18 $ 0.035
+14.10%
$ 3.51 million $ 107,440
Nov 11 $ 0.0292
-2.59%
$ 3.02 million $ 108,036
Nov 4 $ 0.0277
+15.10%
$ 2.95 million $ 62,390
Oct 28 $ 0.0239
-11.83%
$ 2.35 million $ 49,248
Oct 21 $ 0.0278
-0.59%
$ 2.67 million $ 72,425
Oct 14 $ 0.028
+24.85%
$ 2.75 million $ 157,235
Oct 7 $ 0.02
-24.45%
$ 2.17 million $ 530,948
Sep 30 $ 0.0263
-4.23%
$ 2.6 million $ 578,907
Sep 23 $ 0.0285
+11.19%
$ 2.66 million $ 639,048
Sep 16 $ 0.0264
-0.41%
$ 2.44 million $ 572,529
Sep 9 $ 0.0266
-11.99%
$ 2.55 million $ 511,551
Sep 2 $ 0.0311
-0.47%
$ 2.97 million $ 568,738
Aug 26 $ 0.0313
+10.45%
$ 3.07 million $ 756,103
Aug 19 $ 0.0294
+25.36%
$ 2.81 million $ 595,763
Aug 12 $ 0.0233
+7.42%
$ 2.33 million $ 552,145
Aug 5 $ 0.0227
-5.31%
$ 2.13 million $ 813,153
Jul 29 $ 0.024
-16.31%
$ 2.36 million $ 818,754
Jul 22 $ 0.0295
-12.25%
$ 2.84 million $ 12.08 million
Jul 15 $ 0.0322
+9.11%
$ 3.3 million $ 574,485
Jul 8 $ 0.0236
-7.10%
$ 2.88 million $ 735,439
Jul 1 $ 0.0243
-17.01%
$ 2.53 million $ 845,545
Jun 24 $ 0.0295
-8.65%
$ 2.85 million $ 512,134
Jun 17 $ 0.0323
+0.33%
$ 3.17 million $ 690,221
Jun 10 $ 0.033
-1.85%
$ 3.27 million $ 884,076
Jun 3 $ 0.0359
+10.23%
$ 2.75 million $ 744,997
May 27 $ 0.0326
-21.12%
$ 3.2 million $ 995,909
May 20 $ 0.0406
-6.98%
$ 4.06 million $ 763,273
May 13 $ 0.0459
-7.08%
$ 4.3 million $ 562,278
May 6 $ 0.0435
+2.55%
$ 4.85 million $ 739,811