Grin Historical Data

GRIN Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2022 $ 0.0415
-7.76%
$ 2.61 million $ 1.4 million
Nov 12, 2022 $ 0.045
+10.79%
$ 2.83 million $ 1.63 million
Nov 11, 2022 $ 0.0404
-8.49%
$ 2.54 million $ 1.14 million
Nov 10, 2022 $ 0.0442
+3.35%
$ 2.78 million $ 1.77 million
Nov 9, 2022 $ 0.0426
+0.36%
$ 2.68 million $ 1.82 million
Nov 8, 2022 $ 0.0424
-21.46%
$ 2.67 million $ 2.44 million
Nov 7, 2022 $ 0.054
+12.05%
$ 3.39 million $ 3.3 million
Nov 6, 2022 $ 0.0482
-0.49%
$ 3.03 million $ 3.1 million
Nov 5, 2022 $ 0.0484
+1.36%
$ 3.04 million $ 3.13 million
Nov 4, 2022 $ 0.0477
+10.70%
$ 3 million $ 254,379
Nov 3, 2022 $ 0.0431
+4.32%
$ 2.71 million $ 2.04 million
Nov 2, 2022 $ 0.0413
-7.87%
$ 2.6 million $ 1.89 million
Nov 1, 2022 $ 0.0449
-7.11%
$ 2.82 million $ 2.32 million
Oct 31, 2022 $ 0.0482
+6.86%
$ 3.03 million $ 1.81 million
Oct 30, 2022 $ 0.0451
-9.96%
$ 2.84 million $ 2.3 million
Oct 29, 2022 $ 0.0501
-2.92%
$ 3.15 million $ 2.43 million
Oct 28, 2022 $ 0.0516
+4.40%
$ 3.25 million $ 3.08 million
Oct 27, 2022 $ 0.0494
-1.58%
$ 3.11 million $ 1.23 million
Oct 26, 2022 $ 0.0502
+5.17%
$ 3.16 million $ 1.09 million
Oct 25, 2022 $ 0.0477
+3.93%
$ 3 million $ 1.16 million
Oct 24, 2022 $ 0.046
-1.79%
$ 2.89 million $ 1.66 million