Grin Historical Data

GRIN Page 29
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 0.085
+1.63%
$ 115,435 $ 399,944
May 17, 2022 $ 0.0837
+3.32%
$ 113,588 $ 322,552
May 16, 2022 $ 0.081
-2.88%
$ 109,941 $ 440,232
May 15, 2022 $ 0.0834
+13.82%
$ 113,176 $ 339,013
May 14, 2022 $ 0.0732
-2.02%
$ 99,430 $ 429,346
May 13, 2022 $ 0.0748
+7.14%
$ 101,475 $ 477,041
May 12, 2022 $ 0.0698
-21.33%
$ 94,708 $ 864,305
May 11, 2022 $ 0.0886
-9.98%
$ 120,268 $ 851,254
May 10, 2022 $ 0.0984
+2.88%
$ 133,593 $ 701,306
May 9, 2022 $ 0.0957
-10.55%
$ 129,865 $ 719,218
May 8, 2022 $ 0.107
+0.75%
$ 145,186 $ 452,213
May 7, 2022 $ 0.106
+1.13%
$ 144,104 $ 397,003
May 6, 2022 $ 0.105
+2.55%
$ 142,471 $ 452,249
May 5, 2022 $ 0.102
-12.15%
$ 138,917 $ 658,882
May 4, 2022 $ 0.116
+4.37%
$ 157,411 $ 847,415
May 3, 2022 $ 0.111
-0.21%
$ 150,823 $ 709,433
May 2, 2022 $ 0.111
-6.73%
$ 151,147 $ 798,183
May 1, 2022 $ 0.119
+6.09%
$ 161,184 $ 809,765
Apr 30, 2022 $ 0.112
-1.94%
$ 151,923 $ 722,856
Apr 29, 2022 $ 0.114
-2.09%
$ 154,915 $ 800,865
Apr 28, 2022 $ 0.117
-7.42%
$ 158,280 $ 707,408
Apr 27, 2022 $ 0.126
-1.89%
$ 170,948 $ 826,670
Apr 26, 2022 $ 0.128
-2.18%
$ 174,107 $ 900,667
Apr 25, 2022 $ 0.131
-2.12%
$ 177,984 $ 1.06 million
Apr 24, 2022 $ 0.134
+3.83%
$ 181,834 $ 899,932
Apr 23, 2022 $ 0.129
-3.80%
$ 175,156 $ 816,721
Apr 22, 2022 $ 0.134
-0.72%
$ 182,260 $ 1.11 million
Apr 21, 2022 $ 0.14
-11.92%
$ 189,418 $ 1.23 million
Apr 20, 2022 $ 0.158
-0.79%
$ 215,111 $ 1.6 million
Apr 19, 2022 $ 0.16
-2.01%
$ 216,840 $ 1.64 million
Apr 18, 2022 $ 0.163
-1.27%
$ 221,212 $ 1.42 million
Apr 17, 2022 $ 0.165
-1.86%
$ 224,041 $ 1.19 million
Apr 16, 2022 $ 0.168
+2.83%
$ 228,309 $ 1.12 million
Apr 15, 2022 $ 0.164
-1.42%
$ 222,012 $ 1.23 million
Apr 14, 2022 $ 0.166
-5.69%
$ 225,181 $ 1.45 million
Apr 13, 2022 $ 0.176
+9.01%
$ 238,803 $ 1.47 million
Apr 12, 2022 $ 0.161
+1.04%
$ 219,006 $ 1.49 million
Apr 11, 2022 $ 0.16
-5.19%
$ 216,778 $ 1.7 million
Apr 10, 2022 $ 0.168
+0.03%
$ 228,666 $ 1.43 million
Apr 9, 2022 $ 0.168
+0.89%
$ 228,597 $ 1.25 million
Apr 8, 2022 $ 0.167
+2.92%
$ 226,429 $ 1.31 million
Apr 7, 2022 $ 0.162
-3.92%
$ 220,022 $ 1.8 million
Apr 6, 2022 $ 0.169
-3.27%
$ 229,872 $ 1.82 million
Apr 5, 2022 $ 0.175
+1.19%
$ 237,655 $ 1.65 million
Apr 4, 2022 $ 0.173
-4.11%
$ 234,858 $ 4.26 million
Apr 3, 2022 $ 0.181
+1.32%
$ 245,023 $ 1.86 million
Apr 2, 2022 $ 0.178
+2.84%
$ 242,028 $ 1.45 million
Apr 1, 2022 $ 0.173
+4.77%
$ 235,353 $ 1.72 million
Mar 31, 2022 $ 0.165
-8.53%
$ 224,639 $ 1.81 million
Mar 30, 2022 $ 0.177
+1.95%
$ 240,353 $ 1.69 million