Grin Historical Data

GRIN Page 32
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 0.126
-1.89%
$ 170,948 $ 826,670
Apr 26, 2022 $ 0.128
-2.18%
$ 174,107 $ 900,667
Apr 25, 2022 $ 0.131
-2.12%
$ 177,984 $ 1.06 million
Apr 24, 2022 $ 0.134
+3.83%
$ 181,834 $ 899,932
Apr 23, 2022 $ 0.129
-3.80%
$ 175,156 $ 816,721
Apr 22, 2022 $ 0.134
-0.72%
$ 182,260 $ 1.11 million
Apr 21, 2022 $ 0.14
-11.92%
$ 189,418 $ 1.23 million
Apr 20, 2022 $ 0.158
-0.79%
$ 215,111 $ 1.6 million
Apr 19, 2022 $ 0.16
-2.01%
$ 216,840 $ 1.64 million
Apr 18, 2022 $ 0.163
-1.27%
$ 221,212 $ 1.42 million
Apr 17, 2022 $ 0.165
-1.86%
$ 224,041 $ 1.19 million
Apr 16, 2022 $ 0.168
+2.83%
$ 228,309 $ 1.12 million
Apr 15, 2022 $ 0.164
-1.42%
$ 222,012 $ 1.23 million
Apr 14, 2022 $ 0.166
-5.69%
$ 225,181 $ 1.45 million
Apr 13, 2022 $ 0.176
+9.01%
$ 238,803 $ 1.47 million
Apr 12, 2022 $ 0.161
+1.04%
$ 219,006 $ 1.49 million
Apr 11, 2022 $ 0.16
-5.19%
$ 216,778 $ 1.7 million
Apr 10, 2022 $ 0.168
+0.03%
$ 228,666 $ 1.43 million
Apr 9, 2022 $ 0.168
+0.89%
$ 228,597 $ 1.25 million
Apr 8, 2022 $ 0.167
+2.92%
$ 226,429 $ 1.31 million
Apr 7, 2022 $ 0.162
-3.92%
$ 220,022 $ 1.8 million
Apr 6, 2022 $ 0.169
-3.27%
$ 229,872 $ 1.82 million
Apr 5, 2022 $ 0.175
+1.19%
$ 237,655 $ 1.65 million
Apr 4, 2022 $ 0.173
-4.11%
$ 234,858 $ 4.26 million
Apr 3, 2022 $ 0.181
+1.32%
$ 245,023 $ 1.86 million
Apr 2, 2022 $ 0.178
+2.84%
$ 242,028 $ 1.45 million
Apr 1, 2022 $ 0.173
+4.77%
$ 235,353 $ 1.72 million
Mar 31, 2022 $ 0.165
-8.53%
$ 224,639 $ 1.81 million
Mar 30, 2022 $ 0.177
+1.95%
$ 240,353 $ 1.69 million
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