Grin Historical Data

GRIN Page 31
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $ 0.2
+3.73%
$ 271,249 $ 2.76 million
Feb 6, 2022 $ 0.193
-2.53%
$ 261,562 $ 1.83 million
Feb 5, 2022 $ 0.198
+1.77%
$ 268,331 $ 2.05 million
Feb 4, 2022 $ 0.194
-1.21%
$ 263,668 $ 2.72 million
Feb 3, 2022 $ 0.196
+3.02%
$ 266,583 $ 2.49 million
Feb 2, 2022 $ 0.191
-1.49%
$ 259,414 $ 2.12 million
Feb 1, 2022 $ 0.194
+1.35%
$ 263,334 $ 2.35 million
Jan 31, 2022 $ 0.191
-1.77%
$ 259,833 $ 2.35 million
Jan 30, 2022 $ 0.2
-0.63%
$ 271,906 $ 2.17 million
Jan 29, 2022 $ 0.201
+2.73%
$ 273,507 $ 2.13 million
Jan 28, 2022 $ 0.196
+4.31%
$ 266,309 $ 2.43 million
Jan 27, 2022 $ 0.188
-4.27%
$ 254,771 $ 2.98 million
Jan 26, 2022 $ 0.196
+0.91%
$ 266,118 $ 3.05 million
Jan 25, 2022 $ 0.194
-0.95%
$ 263,728 $ 4.69 million
Jan 24, 2022 $ 0.196
-0.97%
$ 266,382 $ 3.9 million
Jan 23, 2022 $ 0.198
+6.48%
$ 269,010 $ 2.52 million
Jan 22, 2022 $ 0.186
-6.06%
$ 252,618 $ 3.67 million
Jan 21, 2022 $ 0.199
-15.17%
$ 269,635 $ 3.96 million
Jan 20, 2022 $ 0.234
-4.95%
$ 317,828 $ 2.84 million
Jan 19, 2022 $ 0.246
-1.53%
$ 334,316 $ 2.7 million
Jan 18, 2022 $ 0.25
+1.77%
$ 339,493 $ 3.11 million
Jan 17, 2022 $ 0.246
-1.38%
$ 333,594 $ 2.47 million
Jan 16, 2022 $ 0.249
-1.38%
$ 338,251 $ 2.51 million
Jan 15, 2022 $ 0.253
+0.31%
$ 342,978 $ 2.6 million
Jan 14, 2022 $ 0.252
+1.74%
$ 341,913 $ 3.05 million
Jan 13, 2022 $ 0.248
+1.31%
$ 336,069 $ 3.43 million
Jan 12, 2022 $ 0.244
+4.66%
$ 331,732 $ 2.94 million
Jan 11, 2022 $ 0.233
+0.92%
$ 316,728 $ 2.63 million
Jan 10, 2022 $ 0.231
-6.18%
$ 313,854 $ 2.7 million
Jan 9, 2022 $ 0.247
-0.91%
$ 335,085 $ 2.5 million
Jan 8, 2022 $ 0.249
-0.74%
$ 338,175 $ 2.49 million
Jan 7, 2022 $ 0.256
+3.03%
$ 347,860 $ 3.61 million
Jan 6, 2022 $ 0.249
-3.40%
$ 337,649 $ 3.28 million
Jan 5, 2022 $ 0.257
-12.84%
$ 349,533 $ 4.11 million
Jan 4, 2022 $ 0.295
+20.68%
$ 401,029 $ 7.34 million
Jan 3, 2022 $ 0.245
+0.13%
$ 332,320 $ 2.17 million
Jan 2, 2022 $ 0.245
+0.46%
$ 331,895 $ 2.33 million
Jan 1, 2022 $ 0.243
-0.10%
$ 330,340 $ 1.97 million
Dec 31, 2021 $ 0.244
-8.63%
$ 330,679 $ 3.46 million
Dec 30, 2021 $ 0.267
+7.17%
$ 361,921 $ 5.41 million
Dec 29, 2021 $ 0.249
+1.11%
$ 337,721 $ 2.37 million
Dec 28, 2021 $ 0.246
-1.42%
$ 334,008 $ 2.62 million
Dec 27, 2021 $ 0.25
+0.37%
$ 338,824 $ 2.46 million
Dec 26, 2021 $ 0.249
-1.45%
$ 337,578 $ 2.02 million
Dec 25, 2021 $ 0.252
-1.33%
$ 342,566 $ 2 million
Dec 24, 2021 $ 0.256
-0.73%
$ 347,192 $ 2.6 million
Dec 23, 2021 $ 0.258
+7.31%
$ 349,732 $ 2.79 million
Dec 22, 2021 $ 0.24
-1.07%
$ 325,920 $ 2.3 million
Dec 21, 2021 $ 0.243
+2.77%
$ 329,460 $ 2.79 million
Dec 20, 2021 $ 0.236
+0.65%
$ 320,588 $ 3.14 million