Grin Historical Data

GRIN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 0.383
-2.83%
$ 24.11 million $ 9
Mar 21, 2023 $ 0.394
+0.97%
$ 24.81 million $ 10
Mar 20, 2023 $ 0.39
-1.16%
$ 24.54 million $ 10
Mar 19, 2023 $ 0.393
+3.62%
$ 24.73 million $ 10
Mar 18, 2023 $ 0.38
+484.77%
$ 23.87 million $ 55,966
Mar 17, 2023 $ 0.0649
+2.69%
$ 4.08 million $ 1.43 million
Mar 16, 2023 $ 0.0632
+0.69%
$ 3.97 million $ 2.24 million
Mar 15, 2023 $ 0.0628
-1.33%
$ 3.95 million $ 1.78 million
Mar 14, 2023 $ 0.0636
+2.94%
$ 4 million $ 2.36 million
Mar 13, 2023 $ 0.0618
+15.48%
$ 3.89 million $ 1.89 million
Mar 12, 2023 $ 0.0535
-0.60%
$ 3.37 million $ 1.48 million
Mar 11, 2023 $ 0.0538
-0.76%
$ 3.39 million $ 1.71 million
Mar 10, 2023 $ 0.0542
-7.68%
$ 3.41 million $ 1.58 million
Mar 9, 2023 $ 0.0588
-4.33%
$ 3.7 million $ 1.96 million
Mar 8, 2023 $ 0.0614
+1.01%
$ 3.86 million $ 1.25 million
Mar 7, 2023 $ 0.0606
-2.86%
$ 3.81 million $ 1.58 million
Mar 6, 2023 $ 0.0624
+1.85%
$ 3.92 million $ 1.59 million
Mar 5, 2023 $ 0.0612
+0.85%
$ 3.85 million $ 1.84 million
Mar 4, 2023 $ 0.0607
-5.88%
$ 3.82 million $ 1.83 million
Mar 3, 2023 $ 0.0645
+2.43%
$ 4.06 million $ 1.15 million
Mar 2, 2023 $ 0.063
-2.36%
$ 3.96 million $ 1.03 million
Mar 1, 2023 $ 0.0645
-2.39%
$ 4.06 million $ 1.51 million
Feb 28, 2023 $ 0.0661
-3.02%
$ 4.16 million $ 2.25 million
Feb 27, 2023 $ 0.0679
+5.10%
$ 4.27 million $ 1.72 million
Feb 26, 2023 $ 0.0646
+0.90%
$ 4.07 million $ 1.28 million
Feb 25, 2023 $ 0.0641
-0.52%
$ 4.03 million $ 1.7 million
Feb 24, 2023 $ 0.0644
-1.10%
$ 4.05 million $ 2.23 million
Feb 23, 2023 $ 0.065
-3.21%
$ 4.09 million $ 1.07 million
Feb 22, 2023 $ 0.0671
-0.46%
$ 4.22 million $ 2.32 million
Feb 21, 2023 $ 0.0675
-0.97%
$ 4.24 million $ 1.8 million
Feb 20, 2023 $ 0.0681
-4.30%
$ 4.28 million $ 2.14 million
Feb 19, 2023 $ 0.0712
+11.60%
$ 4.48 million $ 1.37 million
Feb 18, 2023 $ 0.0636
-2.45%
$ 4 million $ 726,204
Feb 17, 2023 $ 0.0664
-9.51%
$ 4.18 million $ 1.33 million
Feb 16, 2023 $ 0.0735
-0.31%
$ 4.62 million $ 4.48 million
Feb 15, 2023 $ 0.0746
+19.53%
$ 4.7 million $ 1.22 million
Feb 14, 2023 $ 0.0624
-0.54%
$ 3.93 million $ 1.88 million
Feb 13, 2023 $ 0.0628
-2.46%
$ 3.95 million $ 1.27 million
Feb 12, 2023 $ 0.0643
+4.12%
$ 4.05 million $ 1.35 million
Feb 11, 2023 $ 0.0618
+2.43%
$ 3.89 million $ 1.29 million
Feb 10, 2023 $ 0.0603
-4.21%
$ 3.79 million $ 1.62 million
Feb 9, 2023 $ 0.063
-8.59%
$ 3.96 million $ 1.37 million
Feb 8, 2023 $ 0.0674
-7.32%
$ 4.24 million $ 1.98 million
Feb 7, 2023 $ 0.0725
+8.63%
$ 4.56 million $ 1.15 million
Feb 6, 2023 $ 0.0667
-3.17%
$ 4.2 million $ 1.35 million
Feb 5, 2023 $ 0.0689
+2.80%
$ 4.33 million $ 994,701
Feb 4, 2023 $ 0.067
+8.33%
$ 4.22 million $ 1.29 million
Feb 3, 2023 $ 0.0619
-3.51%
$ 3.9 million $ 1.46 million
Feb 2, 2023 $ 0.0642
+3.97%
$ 4.04 million $ 1.38 million
Feb 1, 2023 $ 0.0617
-5.89%
$ 3.88 million $ 1.86 million