Grin Historical Data

GRIN Page 26
Download
Date Close Price change Market cap Trading volume
Oct 14, 2022 $ 0.0532
+2.86%
$ 3.35 million $ 2.65 million
Oct 13, 2022 $ 0.0517
-1.55%
$ 3.25 million $ 1.33 million
Oct 12, 2022 $ 0.0521
-0.12%
$ 3.28 million $ 386,699
Oct 11, 2022 $ 0.0522
-0.76%
$ 3.28 million $ 78,303
Oct 10, 2022 $ 0.0525
-4.21%
$ 3.3 million $ 492,958
Oct 9, 2022 $ 0.0549
-0.28%
$ 3.45 million $ 1.84 million
Oct 8, 2022 $ 0.055
-4.50%
$ 3.46 million $ 53,947
Oct 7, 2022 $ 0.0576
-6.94%
$ 3.62 million $ 1.51 million
Oct 6, 2022 $ 0.062
+3.45%
$ 3.9 million $ 1.94 million
Oct 5, 2022 $ 0.0599
+3.07%
$ 3.77 million $ 2.24 million
Oct 4, 2022 $ 0.0582
+1.94%
$ 3.66 million $ 1.95 million
Oct 3, 2022 $ 0.057
+0.73%
$ 3.58 million $ 1.95 million
Oct 2, 2022 $ 0.0569
-6.92%
$ 3.58 million $ 1.74 million
Oct 1, 2022 $ 0.0611
+5.67%
$ 3.84 million $ 1.95 million
Sep 30, 2022 $ 0.0578
-7.76%
$ 3.64 million $ 1.82 million
Sep 29, 2022 $ 0.0627
+7.83%
$ 3.94 million $ 1.81 million
Sep 28, 2022 $ 0.0582
-8.59%
$ 3.66 million $ 3.45 million
Sep 27, 2022 $ 0.0637
+2.01%
$ 4 million $ 4.56 million
Sep 26, 2022 $ 0.0635
+9.56%
$ 4 million $ 164,676
Sep 25, 2022 $ 0.058
-8.57%
$ 3.65 million $ 2.5 million
Sep 24, 2022 $ 0.0633
-7.72%
$ 3.98 million $ 72,627
Sep 23, 2022 $ 0.0686
+4.74%
$ 4.31 million $ 5.03 million
Sep 22, 2022 $ 0.0654
-6.39%
$ 4.12 million $ 358,777
Sep 21, 2022 $ 0.0699
+3.26%
$ -- $ 3 million
Sep 20, 2022 $ 0.0676
-4.19%
$ 91,812 $ 4.78 million
Sep 19, 2022 $ 0.0705
+7.03%
$ 95,749 $ 2.48 million
Sep 18, 2022 $ 0.0659
-1.31%
$ 89,461 $ 4.6 million
Sep 17, 2022 $ 0.0668
+9.30%
$ 90,672 $ 2.37 million
Sep 16, 2022 $ 0.0612
-3.37%
$ 83,075 $ 2.88 million
Sep 15, 2022 $ 0.0633
-2.40%
$ 85,959 $ 2.32 million
Sep 14, 2022 $ 0.0652
+9.73%
$ 88,532 $ 2.58 million
Sep 13, 2022 $ 0.0595
-20.50%
$ 80,705 $ 2.46 million
Sep 12, 2022 $ 0.0747
+9.88%
$ 101,458 $ 4.91 million
Sep 11, 2022 $ 0.068
+4.81%
$ 92,248 $ 2.52 million
Sep 10, 2022 $ 0.0649
-0.01%
$ 88,110 $ 395,589
Sep 9, 2022 $ 0.0649
-10.71%
$ 88,098 $ 2.56 million
Sep 8, 2022 $ 0.0719
+15.07%
$ 97,582 $ 107,001
Sep 7, 2022 $ 0.0625
+10.93%
$ 84,815 $ 413,710
Sep 6, 2022 $ 0.0563
+0.91%
$ 76,419 $ 283,157
Sep 5, 2022 $ 0.0558
+4.26%
$ 75,728 $ 2.49 million
Sep 4, 2022 $ 0.0535
-1.64%
$ 72,605 $ 2.21 million
Sep 3, 2022 $ 0.0544
+5.95%
$ 73,817 $ 140,482
Sep 2, 2022 $ 0.0513
-5.77%
$ 69,617 $ 2.02 million
Sep 1, 2022 $ 0.0544
-3.01%
$ 73,857 $ 253,028
Aug 31, 2022 $ 0.0561
+0.10%
$ 76,148 $ 2.29 million
Aug 30, 2022 $ 0.0561
-5.30%
$ 76,086 $ 2.4 million
Aug 29, 2022 $ 0.0592
+0.09%
$ 80,342 $ 2.52 million
Aug 28, 2022 $ 0.0591
+4.07%
$ 80,270 $ 4.3 million
Aug 27, 2022 $ 0.0568
+8.40%
$ 77,129 $ 4.4 million
Aug 26, 2022 $ 0.0524
-11.02%
$ 71,138 $ 2.62 million