Grin Historical Data

GRIN Page 27
Download
Date Close Price change Market cap Trading volume
Aug 25, 2022 $ 0.0589
-3.88%
$ 79,941 $ 2.56 million
Aug 24, 2022 $ 0.0613
-2.48%
$ 83,171 $ 2.57 million
Aug 23, 2022 $ 0.0628
+1.94%
$ 85,288 $ 2.44 million
Aug 22, 2022 $ 0.0616
+1.46%
$ 83,672 $ 2.84 million
Aug 21, 2022 $ 0.0608
+5.95%
$ 82,486 $ 2.57 million
Aug 20, 2022 $ 0.0573
+6.34%
$ 77,838 $ 5.63 million
Aug 19, 2022 $ 0.0539
-15.87%
$ 73,200 $ 3.67 million
Aug 18, 2022 $ 0.0641
-10.71%
$ 87,010 $ 7.15 million
Aug 17, 2022 $ 0.0718
+6.35%
$ 97,451 $ 3.55 million
Aug 16, 2022 $ 0.0675
-5.65%
$ 91,635 $ 3.31 million
Aug 15, 2022 $ 0.0715
+3.74%
$ 97,119 $ 3.88 million
Aug 14, 2022 $ 0.069
-6.13%
$ 93,609 $ 7.48 million
Aug 13, 2022 $ 0.0735
+3.65%
$ 99,722 $ 7.66 million
Aug 12, 2022 $ 0.0709
+4.75%
$ 96,206 $ 3.96 million
Aug 11, 2022 $ 0.0677
+2.02%
$ 91,837 $ 4.01 million
Aug 10, 2022 $ 0.0663
-7.24%
$ 90,020 $ 2.67 million
Aug 9, 2022 $ 0.0715
-0.77%
$ 97,050 $ 1.06 million
Aug 8, 2022 $ 0.0721
+1.58%
$ 97,845 $ 997,246
Aug 7, 2022 $ 0.071
+5.46%
$ 96,321 $ 936,782
Aug 6, 2022 $ 0.0673
-3.60%
$ 91,334 $ 940,933
Aug 5, 2022 $ 0.0698
+6.36%
$ 94,734 $ 976,545
Aug 4, 2022 $ 0.0656
-9.60%
$ 89,074 $ 790,018
Aug 3, 2022 $ 0.0726
-2.69%
$ 98,531 $ 840,458
Aug 2, 2022 $ 0.0746
-3.34%
$ 101,273 $ 1.29 million
Aug 1, 2022 $ 0.0772
+20.30%
$ 104,770 $ 1.34 million
Jul 31, 2022 $ 0.0642
-10.01%
$ 87,088 $ 804,849
Jul 30, 2022 $ 0.0713
+3.33%
$ 96,782 $ 785,988
Jul 29, 2022 $ 0.069
-3.99%
$ 93,683 $ 789,644
Jul 28, 2022 $ 0.0719
+6.89%
$ 97,571 $ 542,537
Jul 27, 2022 $ 0.0672
+5.75%
$ 91,251 $ 670,011
Jul 26, 2022 $ 0.0635
-2.06%
$ 86,228 $ 562,746
Jul 25, 2022 $ 0.0649
-8.79%
$ 88,099 $ 388,621
Jul 24, 2022 $ 0.0712
-2.58%
$ 96,594 $ 361,614
Jul 23, 2022 $ 0.073
+0.77%
$ 99,135 $ 362,853
Jul 22, 2022 $ 0.0725
+0.32%
$ 98,357 $ 424,671
Jul 21, 2022 $ 0.0722
-11.20%
$ 98,044 $ 455,735
Jul 20, 2022 $ 0.0813
-0.69%
$ 110,421 $ 501,021
Jul 19, 2022 $ 0.0808
+11.01%
$ 109,628 $ 484,673
Jul 18, 2022 $ 0.0743
+12.62%
$ 100,859 $ 570,621
Jul 17, 2022 $ 0.066
-10.05%
$ 89,642 $ 316,427
Jul 16, 2022 $ 0.0734
+10.81%
$ 99,659 $ 346,000
Jul 15, 2022 $ 0.0663
+1.00%
$ 89,944 $ 402,331
Jul 14, 2022 $ 0.0656
-6.00%
$ 89,049 $ 412,242
Jul 13, 2022 $ 0.0697
+4.12%
$ 94,679 $ 411,553
Jul 12, 2022 $ 0.067
-2.77%
$ 90,947 $ 383,269
Jul 11, 2022 $ 0.0689
+4.55%
$ 93,539 $ 360,286
Jul 10, 2022 $ 0.0659
-9.38%
$ 89,458 $ 291,022
Jul 9, 2022 $ 0.082
-1.30%
$ 111,374 $ 310,486
Jul 8, 2022 $ 0.0762
+11.62%
$ 103,378 $ 393,986
Jul 7, 2022 $ 0.0682
+0.93%
$ 92,584 $ 366,645