Grin Historical Data

GRIN Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 2023 $ 0.0292
+3.75%
$ 2.87 million $ 418,327
Oct 28, 2023 $ 0.0284
-1.74%
$ 2.78 million $ 318,045
Oct 27, 2023 $ 0.0289
-2.84%
$ 2.84 million $ 356,135
Oct 26, 2023 $ 0.0298
+6.54%
$ 2.93 million $ 345,648
Oct 25, 2023 $ 0.028
-99.84%
$ 2.75 million $ 766,153
Oct 24, 2023 $ 17.23
+1.96%
$ 1.69 billion $ 2
Oct 23, 2023 $ 16.78
+1.05%
$ 1.65 billion $ 2
Oct 22, 2023 $ 16.59
+0.48%
$ 1.63 billion $ 2
Oct 21, 2023 $ 16.48
+3.07%
$ 1.62 billion $ 2
Oct 20, 2023 $ 15.99
+0.66%
$ 1.57 billion $ 2
Oct 19, 2023 $ 15.84
-8.89%
$ 1.56 billion $ 2
Oct 18, 2023 $ 17.44
+9.58%
$ 1.71 billion $ 2
Oct 17, 2023 $ 15.91
-2.51%
$ 1.56 billion $ 2
Oct 16, 2023 $ 16.33
+5.93%
$ 1.6 billion $ 2
Oct 15, 2023 $ 15.46
+2.35%
$ 1.52 billion $ 2
Oct 14, 2023 $ 15.08
+2.22%
$ 1.48 billion $ 2
Oct 13, 2023 $ 14.79
+2.55%
$ 1.45 billion $ 1
Oct 12, 2023 $ 14.37
-1.10%
$ 1.41 billion $ 1
Oct 11, 2023 $ 14.53
-1.65%
$ 1.43 billion $ 1
Oct 10, 2023 $ 14.8
+1.85%
$ 1.45 billion $ 1
Oct 9, 2023 $ 14.48
-4.17%
$ 1.42 billion $ 1