Grin Historical Data

GRIN Page 28
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 2022 $ 0.0468
+0.01%
$ 2.94 million $ 2.77 million
Oct 22, 2022 $ 0.0468
+6.56%
$ 2.94 million $ 1.66 million
Oct 21, 2022 $ 0.0439
-3.77%
$ 2.76 million $ 1.21 million
Oct 20, 2022 $ 0.0456
+4.93%
$ 2.87 million $ 54,370
Oct 19, 2022 $ 0.0435
+0.25%
$ 2.74 million $ 2.38 million
Oct 18, 2022 $ 0.0433
-13.28%
$ 2.73 million $ 2.59 million
Oct 17, 2022 $ 0.0503
+4.16%
$ 3.16 million $ 1.32 million
Oct 16, 2022 $ 0.0483
+3.80%
$ 3.04 million $ 1.33 million
Oct 15, 2022 $ 0.0465
-12.66%
$ 2.93 million $ 1.21 million
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