Grin Historical Data

GRIN Page 29
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.0633
-7.72%
$ 3.98 million $ 72,627
Sep 23, 2022 $ 0.0686
+4.74%
$ 4.31 million $ 5.03 million
Sep 22, 2022 $ 0.0654
-6.39%
$ 4.12 million $ 358,777
Sep 21, 2022 $ 0.0699
+3.26%
$ -- $ 3 million
Sep 20, 2022 $ 0.0676
-4.19%
$ 91,812 $ 4.78 million
Sep 19, 2022 $ 0.0705
+7.03%
$ 95,749 $ 2.48 million
Sep 18, 2022 $ 0.0659
-1.31%
$ 89,461 $ 4.6 million
Sep 17, 2022 $ 0.0668
+9.30%
$ 90,672 $ 2.37 million
Sep 16, 2022 $ 0.0612
-3.37%
$ 83,075 $ 2.88 million
Sep 15, 2022 $ 0.0633
-2.40%
$ 85,959 $ 2.32 million
Sep 14, 2022 $ 0.0652
+9.73%
$ 88,532 $ 2.58 million
Sep 13, 2022 $ 0.0595
-20.50%
$ 80,705 $ 2.46 million
Sep 12, 2022 $ 0.0747
+9.88%
$ 101,458 $ 4.91 million
Sep 11, 2022 $ 0.068
+4.81%
$ 92,248 $ 2.52 million
Sep 10, 2022 $ 0.0649
-0.01%
$ 88,110 $ 395,589
Sep 9, 2022 $ 0.0649
-10.71%
$ 88,098 $ 2.56 million
Sep 8, 2022 $ 0.0719
+15.07%
$ 97,582 $ 107,001
Sep 7, 2022 $ 0.0625
+10.93%
$ 84,815 $ 413,710
Sep 6, 2022 $ 0.0563
+0.91%
$ 76,419 $ 283,157
Sep 5, 2022 $ 0.0558
+4.26%
$ 75,728 $ 2.49 million
Sep 4, 2022 $ 0.0535
-1.64%
$ 72,605 $ 2.21 million
Sep 3, 2022 $ 0.0544
+5.95%
$ 73,817 $ 140,482
Sep 2, 2022 $ 0.0513
-5.77%
$ 69,617 $ 2.02 million
Sep 1, 2022 $ 0.0544
-3.01%
$ 73,857 $ 253,028
Aug 31, 2022 $ 0.0561
+0.10%
$ 76,148 $ 2.29 million
Aug 30, 2022 $ 0.0561
-5.30%
$ 76,086 $ 2.4 million
Aug 29, 2022 $ 0.0592
+0.09%
$ 80,342 $ 2.52 million
Aug 28, 2022 $ 0.0591
+4.07%
$ 80,270 $ 4.3 million
Aug 27, 2022 $ 0.0568
+8.40%
$ 77,129 $ 4.4 million
Aug 26, 2022 $ 0.0524
-11.02%
$ 71,138 $ 2.62 million
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