Grin Historical Data

GRIN Page 30
Download
Date Close Price change Market cap Trading volume
Aug 5, 2022 $ 0.0698
+6.36%
$ 94,734 $ 976,545
Aug 4, 2022 $ 0.0656
-9.60%
$ 89,074 $ 790,018
Aug 3, 2022 $ 0.0726
-2.69%
$ 98,531 $ 840,458
Aug 2, 2022 $ 0.0746
-3.34%
$ 101,273 $ 1.29 million
Aug 1, 2022 $ 0.0772
+20.30%
$ 104,770 $ 1.34 million
Jul 31, 2022 $ 0.0642
-10.01%
$ 87,088 $ 804,849
Jul 30, 2022 $ 0.0713
+3.33%
$ 96,782 $ 785,988
Jul 29, 2022 $ 0.069
-3.99%
$ 93,683 $ 789,644
Jul 28, 2022 $ 0.0719
+6.89%
$ 97,571 $ 542,537
Jul 27, 2022 $ 0.0672
+5.75%
$ 91,251 $ 670,011
Jul 26, 2022 $ 0.0635
-2.06%
$ 86,228 $ 562,746
Jul 25, 2022 $ 0.0649
-8.79%
$ 88,099 $ 388,621
Jul 24, 2022 $ 0.0712
-2.58%
$ 96,594 $ 361,614
Jul 23, 2022 $ 0.073
+0.77%
$ 99,135 $ 362,853
Jul 22, 2022 $ 0.0725
+0.32%
$ 98,357 $ 424,671
Jul 21, 2022 $ 0.0722
-11.20%
$ 98,044 $ 455,735
Jul 20, 2022 $ 0.0813
-0.69%
$ 110,421 $ 501,021
Jul 19, 2022 $ 0.0808
+11.01%
$ 109,628 $ 484,673
Jul 18, 2022 $ 0.0743
+12.62%
$ 100,859 $ 570,621
Jul 17, 2022 $ 0.066
-10.05%
$ 89,642 $ 316,427
Jul 16, 2022 $ 0.0734
+10.81%
$ 99,659 $ 346,000
Jul 15, 2022 $ 0.0663
+1.00%
$ 89,944 $ 402,331
Jul 14, 2022 $ 0.0656
-6.00%
$ 89,049 $ 412,242
Jul 13, 2022 $ 0.0697
+4.12%
$ 94,679 $ 411,553
Jul 12, 2022 $ 0.067
-2.77%
$ 90,947 $ 383,269
Jul 11, 2022 $ 0.0689
+4.55%
$ 93,539 $ 360,286
Jul 10, 2022 $ 0.0659
-9.38%
$ 89,458 $ 291,022
Jul 9, 2022 $ 0.082
-1.30%
$ 111,374 $ 310,486
Jul 8, 2022 $ 0.0762
+11.62%
$ 103,378 $ 393,986
Jul 7, 2022 $ 0.0682
+0.93%
$ 92,584 $ 366,645
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