Grin Historical Data

GRIN Page 3
Download
Date Close Price change Market cap Trading volume
Aug 12 $ 0.0233
+7.42%
$ 2.33 million $ 552,145
Aug 5 $ 0.0227
-5.31%
$ 2.13 million $ 813,153
Jul 29 $ 0.024
-16.31%
$ 2.36 million $ 818,754
Jul 22 $ 0.0295
-12.25%
$ 2.84 million $ 12.08 million
Jul 15 $ 0.0322
+9.11%
$ 3.3 million $ 574,485
Jul 8 $ 0.0236
-7.10%
$ 2.88 million $ 735,439
Jul 1 $ 0.0243
-17.01%
$ 2.53 million $ 845,545
Jun 24 $ 0.0295
-8.65%
$ 2.85 million $ 512,134
Jun 17 $ 0.0323
+0.33%
$ 3.17 million $ 690,221
Jun 10 $ 0.033
-1.85%
$ 3.27 million $ 884,076
Jun 3 $ 0.0359
+10.23%
$ 2.75 million $ 744,997
May 27 $ 0.0326
-21.12%
$ 3.2 million $ 995,909
May 20 $ 0.0406
-6.98%
$ 4.06 million $ 763,273
May 13 $ 0.0459
-7.08%
$ 4.3 million $ 562,278
May 6 $ 0.0435
+2.55%
$ 4.85 million $ 739,811
Apr 29 $ 0.0425
-5.27%
$ 4.18 million $ 999,197
Apr 22 $ 0.0463
-10.14%
$ 4.41 million $ 803,862
Apr 15 $ 0.0519
+8.35%
$ 5.06 million $ 761,423
Apr 8 $ 0.051
-14.76%
$ 4.54 million $ 1.38 million
Apr 1 $ 0.06
-2.73%
$ 5.89 million $ 887,289
Mar 25 $ 0.0618
+7.43%
$ 5.91 million $ 1.28 million
Mar 18 $ 0.0581
-14.32%
$ 5.66 million $ 1.2 million
Mar 11 $ 0.0658
-20.82%
$ 6.64 million $ 2.06 million
Mar 4 $ 0.0835
+30.26%
$ 7.67 million $ 3.86 million
Feb 26 $ 0.0642
+17.07%
$ 6.31 million $ 5.45 million
Feb 19 $ 0.0548
-25.79%
$ 5.39 million $ 4.39 million
Feb 12 $ 0.0739
-5.87%
$ 7.26 million $ 5.87 million
Feb 5 $ 0.0836
-12.80%
$ 7.71 million $ 7.44 million
Jan 29 $ 0.0955
+10.76%
$ 9.38 million $ 6.36 million
Jan 22 $ 0.0907
+15.39%
$ 8.47 million $ 7.62 million
Jan 15 $ 0.0738
-9.64%
$ 7.72 million $ 7.6 million
Jan 8 $ 0.0811
-24.81%
$ 8.02 million $ 9.42 million
Jan 1 $ 0.108
+36.67%
$ 10.59 million $ 11.06 million
Dec 25 $ 0.0663
+35.94%
$ 7.71 million $ 8.54 million
Dec 18 $ 0.0527
+4.82%
$ 4.79 million $ 11.12 million
Dec 11 $ 0.0505
+1.67%
$ 4.94 million $ 9.55 million
Dec 4 $ 0.0525
-12.18%
$ 4.88 million $ 10.33 million
Nov 27 $ 0.0598
+71.84%
$ 5.88 million $ 6.79 million
Nov 20 $ 0.0347
+0.09%
$ 3.42 million $ 5.04 million
Nov 13 $ 0.0339
-3.53%
$ 3.41 million $ 6.87 million
Nov 6 $ 0.0345
+12.02%
$ 3.45 million $ 6.59 million
Oct 30 $ 0.0308
+5.46%
$ 3.03 million $ 5.46 million
Oct 23 $ 0.0292
-99.82%
$ 2.87 million $ 2.2 million
Oct 16 $ 16.59
+7.63%
$ 1.63 billion $ 11
Oct 9 $ 15.08
-0.19%
$ 1.52 billion $ 9
Oct 2 $ 15.1
-8.13%
$ 1.48 billion $ 11
Sep 25 $ 16.46
+11.04%
$ 1.62 billion $ 11
Sep 18 $ 15.13
+1.38%
$ 1.46 billion $ 9
Sep 11 $ 15.03
+0.45%
$ 1.47 billion $ 9
Sep 4 $ 14.95
-1.64%
$ 1.47 billion $ 11