Grin Historical Data

GRIN Page 27
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 2022 $ 0.0394
+0.12%
$ 2.48 million $ 1.54 million
Dec 2, 2022 $ 0.0394
-1.64%
$ 2.48 million $ 618,559
Dec 1, 2022 $ 0.0397
-0.43%
$ 2.5 million $ 1.45 million
Nov 30, 2022 $ 0.0399
+0.71%
$ 2.51 million $ 2.15 million
Nov 29, 2022 $ 0.0396
-11.25%
$ 2.49 million $ 1.31 million
Nov 28, 2022 $ 0.0447
+5.78%
$ 2.81 million $ 619,562
Nov 27, 2022 $ 0.0423
+0.01%
$ 2.66 million $ 1.3 million
Nov 26, 2022 $ 0.0423
+11.53%
$ 2.66 million $ 941,419
Nov 25, 2022 $ 0.0379
+2.84%
$ 2.38 million $ 1.26 million
Nov 24, 2022 $ 0.0368
-2.03%
$ 2.32 million $ 885,003
Nov 23, 2022 $ 0.0376
+1.42%
$ 2.37 million $ 1.36 million
Nov 22, 2022 $ 0.0371
+8.04%
$ 2.33 million $ 1.29 million
Nov 21, 2022 $ 0.0344
-3.75%
$ 2.16 million $ 781,755
Nov 20, 2022 $ 0.0357
-10.34%
$ 2.25 million $ 1.38 million
Nov 19, 2022 $ 0.0398
-0.48%
$ 2.51 million $ 750,861
Nov 18, 2022 $ 0.04
+6.09%
$ 2.52 million $ 572,417
Nov 17, 2022 $ 0.0377
+2.07%
$ 2.37 million $ 978,300
Nov 16, 2022 $ 0.037
-9.71%
$ 2.32 million $ 868,720
Nov 15, 2022 $ 0.0409
+2.50%
$ 2.57 million $ 1.82 million
Nov 14, 2022 $ 0.0399
-4.01%
$ 2.51 million $ 1.17 million