Grin Historical Data

GRIN Page 24
Download
Date Close Price change Market cap Trading volume
Jan 22, 2023 $ 0.0663
-4.38%
$ 4.17 million $ 1.82 million
Jan 21, 2023 $ 0.0693
+6.38%
$ 4.36 million $ 1.58 million
Jan 20, 2023 $ 0.0653
-4.79%
$ 4.11 million $ 1.4 million
Jan 19, 2023 $ 0.0686
-6.47%
$ 4.31 million $ 2.11 million
Jan 18, 2023 $ 0.0733
+2.15%
$ 4.61 million $ 2.14 million
Jan 17, 2023 $ 0.0718
-0.73%
$ 4.51 million $ 2.08 million
Jan 16, 2023 $ 0.0723
+10.79%
$ 4.55 million $ 1.65 million
Jan 15, 2023 $ 0.0654
-8.83%
$ 4.11 million $ 871,381
Jan 14, 2023 $ 0.0717
+5.29%
$ 4.51 million $ 2.09 million
Jan 13, 2023 $ 0.0681
-0.09%
$ 4.28 million $ 2.38 million
Jan 12, 2023 $ 0.0683
-3.86%
$ 4.3 million $ 1.74 million
Jan 11, 2023 $ 0.071
+5.92%
$ 4.47 million $ 1.57 million
Jan 10, 2023 $ 0.0671
-0.20%
$ 4.22 million $ 1.96 million
Jan 9, 2023 $ 0.0672
+8.47%
$ 4.23 million $ 1.28 million
Jan 8, 2023 $ 0.0619
-13.62%
$ 3.9 million $ 1.77 million
Jan 7, 2023 $ 0.079
+3.62%
$ 4.97 million $ 851,829
Jan 6, 2023 $ 0.0766
+6.57%
$ 4.82 million $ 989,321
Jan 5, 2023 $ 0.0718
-11.28%
$ 4.52 million $ 1.34 million
Jan 4, 2023 $ 0.081
+12.09%
$ 5.1 million $ 1.01 million
Jan 3, 2023 $ 0.0724
-3.14%
$ 4.55 million $ 1.27 million
Jan 2, 2023 $ 0.0747
+1.53%
$ 4.7 million $ 1.36 million
Jan 1, 2023 $ 0.0736
+0.16%
$ 4.63 million $ 1.15 million
Dec 31, 2022 $ 0.0735
+5.00%
$ 4.62 million $ 1.57 million
Dec 30, 2022 $ 0.0701
+6.98%
$ 4.41 million $ 864,274
Dec 29, 2022 $ 0.0657
-9.69%
$ 4.13 million $ 1.19 million
Dec 28, 2022 $ 0.0726
+2.55%
$ 4.56 million $ 736,473
Dec 27, 2022 $ 0.0707
+9.48%
$ 4.45 million $ 1.45 million
Dec 26, 2022 $ 0.0645
-0.16%
$ 4.06 million $ 1.82 million
Dec 25, 2022 $ 0.0646
-1.77%
$ 4.06 million $ 968,776
Dec 24, 2022 $ 0.0653
+25.05%
$ 4.11 million $ 586,865
Dec 23, 2022 $ 0.0525
+5.17%
$ 3.3 million $ 703,591
Dec 22, 2022 $ 0.0502
-8.17%
$ 3.16 million $ 779,857
Dec 21, 2022 $ 0.0547
+13.11%
$ 3.44 million $ 823,586
Dec 20, 2022 $ 0.0534
-3.53%
$ 3.36 million $ 494,406
Dec 19, 2022 $ 0.0554
+0.71%
$ 3.48 million $ 912,230
Dec 18, 2022 $ 0.055
-1.28%
$ 3.46 million $ 2.36 million
Dec 17, 2022 $ 0.0557
+16.16%
$ 3.5 million $ 3.69 million
Dec 16, 2022 $ 0.0479
-3.56%
$ 3.01 million $ 1.24 million
Dec 15, 2022 $ 0.0497
-0.07%
$ 3.13 million $ 1.44 million
Dec 14, 2022 $ 0.0497
+2.65%
$ 3.13 million $ 1.53 million
Dec 13, 2022 $ 0.0484
-0.15%
$ 3.04 million $ 1.13 million
Dec 12, 2022 $ 0.0484
+2.78%
$ 3.05 million $ 943,482
Dec 11, 2022 $ 0.0473
+1.91%
$ 2.97 million $ 1.37 million
Dec 10, 2022 $ 0.0464
-3.71%
$ 2.92 million $ 1.28 million
Dec 9, 2022 $ 0.048
+9.70%
$ 3.02 million $ 694,082
Dec 8, 2022 $ 0.0438
-3.73%
$ 2.75 million $ 1.3 million
Dec 7, 2022 $ 0.0455
+9.04%
$ 2.86 million $ 1.61 million
Dec 6, 2022 $ 0.0417
+3.78%
$ 2.62 million $ 1.35 million
Dec 5, 2022 $ 0.0402
-6.45%
$ 2.53 million $ 1.26 million
Dec 4, 2022 $ 0.043
+9.00%
$ 2.7 million $ 2.14 million