Grin Historical Data

GRIN Page 30
Download
Date Close Price change Market cap Trading volume
Mar 29, 2022 $ 0.174
-3.85%
$ 235,869 $ 1.82 million
Mar 28, 2022 $ 0.181
+1.54%
$ 245,461 $ 2.27 million
Mar 27, 2022 $ 0.178
-0.18%
$ 241,755 $ 1.68 million
Mar 26, 2022 $ 0.178
+4.60%
$ 242,115 $ 1.38 million
Mar 25, 2022 $ 0.171
-4.61%
$ 231,638 $ 1.7 million
Mar 24, 2022 $ 0.179
+1.67%
$ 242,808 $ 1.91 million
Mar 23, 2022 $ 0.176
+1.04%
$ 238,755 $ 2.2 million
Mar 22, 2022 $ 0.174
+2.89%
$ 236,380 $ 2.51 million
Mar 21, 2022 $ 0.17
-2.58%
$ 231,409 $ 2.5 million
Mar 20, 2022 $ 0.175
-0.62%
$ 237,715 $ 2.94 million
Mar 19, 2022 $ 0.176
-0.07%
$ 239,201 $ 2.67 million
Mar 18, 2022 $ 0.176
+2.25%
$ 239,372 $ 2.57 million
Mar 17, 2022 $ 0.173
+0.40%
$ 234,160 $ 1.92 million
Mar 16, 2022 $ 0.174
+2.86%
$ 236,181 $ 3.4 million
Mar 15, 2022 $ 0.169
+2.99%
$ 229,244 $ 3.53 million
Mar 14, 2022 $ 0.164
+3.94%
$ 223,083 $ 2.53 million
Mar 13, 2022 $ 0.161
+0.38%
$ 218,474 $ 2.02 million
Mar 12, 2022 $ 0.161
-0.01%
$ 218,899 $ 2.73 million
Mar 11, 2022 $ 0.164
+2.38%
$ 223,231 $ 2.24 million
Mar 10, 2022 $ 0.161
-1.44%
$ 218,004 $ 2.26 million
Mar 9, 2022 $ 0.163
+6.41%
$ 221,068 $ 2.73 million
Mar 8, 2022 $ 0.153
+0.89%
$ 207,807 $ 2.03 million
Mar 7, 2022 $ 0.152
-5.68%
$ 205,900 $ 2.52 million
Mar 6, 2022 $ 0.161
-7.62%
$ 218,144 $ 2.23 million
Mar 5, 2022 $ 0.173
+6.45%
$ 234,835 $ 2.17 million
Mar 4, 2022 $ 0.163
-6.42%
$ 220,676 $ 2.24 million
Mar 3, 2022 $ 0.174
+0.38%
$ 236,336 $ 4.84 million
Mar 2, 2022 $ 0.173
+10.75%
$ 235,373 $ 7.88 million
Mar 1, 2022 $ 0.157
-4.00%
$ 212,514 $ 3.42 million
Feb 28, 2022 $ 0.163
+20.89%
$ 221,074 $ 4.61 million
Feb 27, 2022 $ 0.135
+2.96%
$ 183,616 $ 7.41 million
Feb 26, 2022 $ 0.132
+2.26%
$ 178,832 $ 2.09 million
Feb 25, 2022 $ 0.135
+7.31%
$ 182,692 $ 2.19 million
Feb 24, 2022 $ 0.125
-7.43%
$ 170,243 $ 3 million
Feb 23, 2022 $ 0.135
-2.41%
$ 183,884 $ 2.03 million
Feb 22, 2022 $ 0.139
-7.26%
$ 188,468 $ 2.78 million
Feb 21, 2022 $ 0.15
-0.16%
$ 203,243 $ 2.22 million
Feb 20, 2022 $ 0.148
-7.34%
$ 201,295 $ 2.15 million
Feb 19, 2022 $ 0.16
+0.83%
$ 217,205 $ 1.73 million
Feb 18, 2022 $ 0.159
-5.88%
$ 215,398 $ 2.17 million
Feb 17, 2022 $ 0.169
-7.25%
$ 228,881 $ 2.6 million
Feb 16, 2022 $ 0.182
+3.14%
$ 246,872 $ 2.22 million
Feb 15, 2022 $ 0.176
+0.10%
$ 239,319 $ 2.17 million
Feb 14, 2022 $ 0.176
-3.24%
$ 239,102 $ 2.32 million
Feb 13, 2022 $ 0.182
+0.49%
$ 246,625 $ 1.75 million
Feb 12, 2022 $ 0.181
-0.69%
$ 245,421 $ 1.73 million
Feb 11, 2022 $ 0.182
-0.94%
$ 247,201 $ 1.96 million
Feb 10, 2022 $ 0.184
-6.59%
$ 249,549 $ 2.39 million
Feb 9, 2022 $ 0.197
-1.12%
$ 267,191 $ 2.1 million
Feb 8, 2022 $ 0.199
-0.37%
$ 270,270 $ 2.67 million