Grin Historical Data

GRIN Page 31
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $ 0.0732
-11.61%
$ 99,411 $ 225,759
Jun 15, 2022 $ 0.0752
-3.12%
$ 102,090 $ 368,614
Jun 14, 2022 $ 0.078
-11.26%
$ 105,901 $ 316,655
Jun 13, 2022 $ 0.0868
+17.22%
$ 117,787 $ 489,696
Jun 12, 2022 $ 0.074
-19.69%
$ 100,500 $ 283,994
Jun 11, 2022 $ 0.0922
-12.18%
$ 125,140 $ 419,621
Jun 10, 2022 $ 0.105
+22.98%
$ 141,957 $ 537,875
Jun 9, 2022 $ 0.0838
+0.48%
$ 113,693 $ 372,793
Jun 8, 2022 $ 0.0832
+3.20%
$ 112,985 $ 288,432
Jun 7, 2022 $ 0.0806
-5.25%
$ 109,444 $ 334,844
Jun 6, 2022 $ 0.0851
-14.14%
$ 115,518 $ 408,100
Jun 5, 2022 $ 0.099
+16.93%
$ 134,348 $ 407,512
Jun 4, 2022 $ 0.0847
+5.80%
$ 114,965 $ 223,742
Jun 3, 2022 $ 0.08
-3.89%
$ 108,567 $ 362,742
Jun 2, 2022 $ 0.0832
-12.38%
$ 112,949 $ 399,387
Jun 1, 2022 $ 0.095
-2.10%
$ 128,921 $ 547,846
May 31, 2022 $ 0.097
+4.05%
$ 131,611 $ 382,748
May 30, 2022 $ 0.0932
-4.61%
$ 126,509 $ 397,725
May 29, 2022 $ 0.0984
-10.96%
$ 133,639 $ 330,378
May 28, 2022 $ 0.111
+18.16%
$ 150,081 $ 527,937
May 27, 2022 $ 0.0936
-5.42%
$ 127,026 $ 357,225
May 26, 2022 $ 0.103
-11.03%
$ 139,607 $ 366,531
May 25, 2022 $ 0.117
-28.69%
$ 158,364 $ 461,391
May 24, 2022 $ 0.166
+86.27%
$ 224,688 $ 1.37 million
May 23, 2022 $ 0.0889
-6.17%
$ 120,625 $ 349,178
May 22, 2022 $ 0.0953
-14.64%
$ 129,360 $ 325,001
May 21, 2022 $ 0.111
-10.12%
$ 150,124 $ 363,427
May 20, 2022 $ 0.121
-41.58%
$ 164,005 $ 781,361
May 19, 2022 $ 0.19
+123.18%
$ 257,606 $ 2.81 million
May 18, 2022 $ 0.085
+1.63%
$ 115,435 $ 399,944
May 17, 2022 $ 0.0837
+3.32%
$ 113,588 $ 322,552
May 16, 2022 $ 0.081
-2.88%
$ 109,941 $ 440,232
May 15, 2022 $ 0.0834
+13.82%
$ 113,176 $ 339,013
May 14, 2022 $ 0.0732
-2.02%
$ 99,430 $ 429,346
May 13, 2022 $ 0.0748
+7.14%
$ 101,475 $ 477,041
May 12, 2022 $ 0.0698
-21.33%
$ 94,708 $ 864,305
May 11, 2022 $ 0.0886
-9.98%
$ 120,268 $ 851,254
May 10, 2022 $ 0.0984
+2.88%
$ 133,593 $ 701,306
May 9, 2022 $ 0.0957
-10.55%
$ 129,865 $ 719,218
May 8, 2022 $ 0.107
+0.75%
$ 145,186 $ 452,213
May 7, 2022 $ 0.106
+1.13%
$ 144,104 $ 397,003
May 6, 2022 $ 0.105
+2.55%
$ 142,471 $ 452,249
May 5, 2022 $ 0.102
-12.15%
$ 138,917 $ 658,882
May 4, 2022 $ 0.116
+4.37%
$ 157,411 $ 847,415
May 3, 2022 $ 0.111
-0.21%
$ 150,823 $ 709,433
May 2, 2022 $ 0.111
-6.73%
$ 151,147 $ 798,183
May 1, 2022 $ 0.119
+6.09%
$ 161,184 $ 809,765
Apr 30, 2022 $ 0.112
-1.94%
$ 151,923 $ 722,856
Apr 29, 2022 $ 0.114
-2.09%
$ 154,915 $ 800,865
Apr 28, 2022 $ 0.117
-7.42%
$ 158,280 $ 707,408