Grin Historical Data

GRIN Page 26
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 2023 $ 0.0656
+3.16%
$ 4.12 million $ 1.35 million
Jan 30, 2023 $ 0.0636
-2.47%
$ 4 million $ 1.09 million
Jan 29, 2023 $ 0.0652
-3.89%
$ 4.1 million $ 1.32 million
Jan 28, 2023 $ 0.0678
+1.91%
$ 4.27 million $ 1.34 million
Jan 27, 2023 $ 0.0665
+4.12%
$ 4.19 million $ 1.31 million
Jan 26, 2023 $ 0.064
-1.04%
$ 4.02 million $ 5.17 million
Jan 25, 2023 $ 0.0646
-0.51%
$ 4.07 million $ 1.43 million
Jan 24, 2023 $ 0.065
-2.52%
$ 4.09 million $ 1.84 million
Jan 23, 2023 $ 0.0666
+0.50%
$ 4.19 million $ 1.84 million
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