Grin Historical Data

GRIN Page 28
Download
Date Close Price change Market cap Trading volume
Jul 6, 2022 $ 0.0676
-0.39%
$ 91,728 $ 222,860
Jul 5, 2022 $ 0.0678
-0.05%
$ 92,084 $ 294,943
Jul 4, 2022 $ 0.0679
+3.73%
$ 92,106 $ 211,651
Jul 3, 2022 $ 0.0654
-5.15%
$ 88,794 $ 166,951
Jul 2, 2022 $ 0.069
+4.20%
$ 93,612 $ 221,019
Jul 1, 2022 $ 0.0662
-10.76%
$ 89,849 $ 266,640
Jun 30, 2022 $ 0.0741
+1.12%
$ 100,619 $ 351,241
Jun 29, 2022 $ 0.0733
-4.81%
$ 99,503 $ 312,915
Jun 28, 2022 $ 0.077
-3.56%
$ 104,532 $ 301,940
Jun 27, 2022 $ 0.0798
+8.67%
$ 108,388 $ 317,734
Jun 26, 2022 $ 0.0735
-8.38%
$ 99,736 $ 267,251
Jun 25, 2022 $ 0.0805
+3.64%
$ 109,276 $ 297,944
Jun 24, 2022 $ 0.0728
-3.21%
$ 98,813 $ 365,466
Jun 23, 2022 $ 0.0752
-0.11%
$ 102,077 $ 326,774
Jun 22, 2022 $ 0.0753
-1.61%
$ 102,252 $ 330,508
Jun 21, 2022 $ 0.0766
+3.03%
$ 103,931 $ 328,599
Jun 20, 2022 $ 0.0743
-11.03%
$ 100,872 $ 314,377
Jun 19, 2022 $ 0.0835
+16.20%
$ 113,285 $ 312,046
Jun 18, 2022 $ 0.072
+8.90%
$ 97,746 $ 318,578
Jun 17, 2022 $ 0.0661
-9.71%
$ 89,756 $ 252,392
Jun 16, 2022 $ 0.0732
-11.61%
$ 99,411 $ 225,759
Jun 15, 2022 $ 0.0752
-3.12%
$ 102,090 $ 368,614
Jun 14, 2022 $ 0.078
-11.26%
$ 105,901 $ 316,655
Jun 13, 2022 $ 0.0868
+17.22%
$ 117,787 $ 489,696
Jun 12, 2022 $ 0.074
-19.69%
$ 100,500 $ 283,994
Jun 11, 2022 $ 0.0922
-12.18%
$ 125,140 $ 419,621
Jun 10, 2022 $ 0.105
+22.98%
$ 141,957 $ 537,875
Jun 9, 2022 $ 0.0838
+0.48%
$ 113,693 $ 372,793
Jun 8, 2022 $ 0.0832
+3.20%
$ 112,985 $ 288,432
Jun 7, 2022 $ 0.0806
-5.25%
$ 109,444 $ 334,844
Jun 6, 2022 $ 0.0851
-14.14%
$ 115,518 $ 408,100
Jun 5, 2022 $ 0.099
+16.93%
$ 134,348 $ 407,512
Jun 4, 2022 $ 0.0847
+5.80%
$ 114,965 $ 223,742
Jun 3, 2022 $ 0.08
-3.89%
$ 108,567 $ 362,742
Jun 2, 2022 $ 0.0832
-12.38%
$ 112,949 $ 399,387
Jun 1, 2022 $ 0.095
-2.10%
$ 128,921 $ 547,846
May 31, 2022 $ 0.097
+4.05%
$ 131,611 $ 382,748
May 30, 2022 $ 0.0932
-4.61%
$ 126,509 $ 397,725
May 29, 2022 $ 0.0984
-10.96%
$ 133,639 $ 330,378
May 28, 2022 $ 0.111
+18.16%
$ 150,081 $ 527,937
May 27, 2022 $ 0.0936
-5.42%
$ 127,026 $ 357,225
May 26, 2022 $ 0.103
-11.03%
$ 139,607 $ 366,531
May 25, 2022 $ 0.117
-28.69%
$ 158,364 $ 461,391
May 24, 2022 $ 0.166
+86.27%
$ 224,688 $ 1.37 million
May 23, 2022 $ 0.0889
-6.17%
$ 120,625 $ 349,178
May 22, 2022 $ 0.0953
-14.64%
$ 129,360 $ 325,001
May 21, 2022 $ 0.111
-10.12%
$ 150,124 $ 363,427
May 20, 2022 $ 0.121
-41.58%
$ 164,005 $ 781,361
May 19, 2022 $ 0.19
+123.18%
$ 257,606 $ 2.81 million
May 18, 2022 $ 0.085
+1.63%
$ 115,435 $ 399,944