Grin Historical Data

GRIN Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2023 $ 0.0357
+2.49%
$ 3.5 million $ 907,565
Nov 26, 2023 $ 0.0348
+0.28%
$ 3.42 million $ 814,699
Nov 25, 2023 $ 0.0347
+3.63%
$ 3.41 million $ 725,928
Nov 24, 2023 $ 0.0335
-1.16%
$ 3.29 million $ 882,329
Nov 23, 2023 $ 0.0339
-0.34%
$ 3.33 million $ 669,102
Nov 22, 2023 $ 0.034
-5.80%
$ 3.34 million $ 906,606
Nov 21, 2023 $ 0.0361
+4.76%
$ 3.54 million $ 1.27 million
Nov 20, 2023 $ 0.0344
-0.88%
$ 3.38 million $ 589,149
Nov 19, 2023 $ 0.0347
+2.25%
$ 3.41 million $ 893,063
Nov 18, 2023 $ 0.0339
-0.49%
$ 3.33 million $ 871,742
Nov 17, 2023 $ 0.0341
-3.29%
$ 3.35 million $ 1.01 million
Nov 16, 2023 $ 0.0352
+1.23%
$ 3.46 million $ 1.4 million
Nov 15, 2023 $ 0.0348
+1.65%
$ 3.42 million $ 1.17 million
Nov 14, 2023 $ 0.0343
-5.38%
$ 3.37 million $ 1.16 million
Nov 13, 2023 $ 0.0362
+2.85%
$ 3.55 million $ 1.26 million
Nov 12, 2023 $ 0.0352
+1.85%
$ 3.45 million $ 1.51 million
Nov 11, 2023 $ 0.0345
+5.91%
$ 3.39 million $ 1.62 million
Nov 10, 2023 $ 0.0327
+4.36%
$ 3.21 million $ 1.16 million
Nov 9, 2023 $ 0.0313
-0.35%
$ 3.07 million $ 1.33 million
Nov 8, 2023 $ 0.0314
-5.89%
$ 3.09 million $ 976,764
Nov 7, 2023 $ 0.034
+12.17%
$ 3.34 million $ 516,912
Nov 6, 2023 $ 0.0303
-1.81%
$ 2.96 million $ 985,978
Nov 5, 2023 $ 0.0308
+0.96%
$ 3.03 million $ 1.08 million
Nov 4, 2023 $ 0.0305
+1.35%
$ 3 million $ 753,760
Nov 3, 2023 $ 0.0301
-5.05%
$ 2.96 million $ 790,042
Nov 2, 2023 $ 0.0317
+3.75%
$ 3.12 million $ 775,039
Nov 1, 2023 $ 0.0306
+7.92%
$ 3 million $ 955,654
Oct 31, 2023 $ 0.0283
-2.34%
$ 2.78 million $ 782,135
Oct 30, 2023 $ 0.029
-0.86%
$ 2.85 million $ 323,816