Grin Historical Data

GRIN Page 32
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $ 0.235
-1.63%
$ 318,522 $ 2.23 million
Dec 18, 2021 $ 0.239
-0.63%
$ 323,812 $ 2.49 million
Dec 17, 2021 $ 0.24
-4.96%
$ 325,854 $ 2.58 million
Dec 16, 2021 $ 0.254
+0.88%
$ 344,733 $ 2.7 million
Dec 15, 2021 $ 0.252
-6.61%
$ 341,733 $ 3.24 million
Dec 14, 2021 $ 0.27
+3.37%
$ 365,940 $ 2.99 million
Dec 13, 2021 $ 0.261
-5.25%
$ 354,009 $ 2.65 million
Dec 12, 2021 $ 0.275
-2.16%
$ 373,624 $ 2.25 million
Dec 11, 2021 $ 0.281
+2.21%
$ 381,873 $ 2.93 million
Dec 10, 2021 $ 0.275
-3.54%
$ 373,603 $ 3.19 million
Dec 9, 2021 $ 0.285
-3.75%
$ 387,321 $ 3.27 million
Dec 8, 2021 $ 0.296
-1.31%
$ 402,403 $ 3.32 million
Dec 7, 2021 $ 0.3
-0.82%
$ 407,729 $ 2.96 million
Dec 6, 2021 $ 0.303
-2.11%
$ 411,099 $ 3.71 million
Dec 5, 2021 $ 0.309
-4.92%
$ 419,973 $ 3.04 million
Dec 4, 2021 $ 0.325
-8.09%
$ 441,712 $ 4.52 million
Dec 3, 2021 $ 0.354
+2.35%
$ 480,579 $ 3.88 million
Dec 2, 2021 $ 0.347
-3.32%
$ 470,396 $ 3.57 million
Dec 1, 2021 $ 0.358
-2.28%
$ 486,563 $ 3.91 million
Nov 30, 2021 $ 0.367
+0.61%
$ 497,914 $ 4.08 million
Nov 29, 2021 $ 0.365
+0.04%
$ 494,896 $ 3.89 million
Nov 28, 2021 $ 0.364
+3.93%
$ 494,711 $ 3.83 million
Nov 27, 2021 $ 0.351
+1.34%
$ 475,998 $ 3.25 million
Nov 26, 2021 $ 0.346
-6.30%
$ 469,692 $ 3.94 million
Nov 25, 2021 $ 0.369
-2.45%
$ 501,285 $ 4.2 million
Nov 24, 2021 $ 0.379
-2.49%
$ 513,897 $ 3.89 million
Nov 23, 2021 $ 0.388
-4.27%
$ 527,006 $ 3.86 million
Nov 22, 2021 $ 0.406
-0.69%
$ 550,529 $ 4.04 million
Nov 21, 2021 $ 0.408
+2.32%
$ 554,369 $ 3.24 million
Nov 20, 2021 $ 0.399
+2.62%
$ 541,772 $ 3.02 million
Nov 19, 2021 $ 0.389
+0.80%
$ 527,982 $ 3.7 million
Nov 18, 2021 $ 0.386
-5.50%
$ 523,780 $ 4.24 million
Nov 17, 2021 $ 0.408
+1.67%
$ 554,277 $ 3.8 million
Nov 16, 2021 $ 0.402
-4.39%
$ 545,190 $ 4.36 million
Nov 15, 2021 $ 0.42
+1.28%
$ 570,200 $ 4.15 million
Nov 14, 2021 $ 0.415
-2.30%
$ 563,002 $ 3.8 million
Nov 13, 2021 $ 0.425
-0.19%
$ 576,276 $ 3.5 million
Nov 12, 2021 $ 0.425
+0.30%
$ 577,369 $ 4.07 million
Nov 11, 2021 $ 0.424
-0.19%
$ 575,630 $ 4.04 million
Nov 10, 2021 $ 0.425
-4.84%
$ 576,734 $ 4.86 million
Nov 9, 2021 $ 0.446
-4.71%
$ 606,088 $ 6 million
Nov 8, 2021 $ 0.469
+7.02%
$ 636,070 $ 6.1 million
Nov 7, 2021 $ 0.438
+8.68%
$ 594,357 $ 5.02 million
Nov 6, 2021 $ 0.403
-3.44%
$ 546,896 $ 3.72 million
Nov 5, 2021 $ 0.417
-1.55%
$ 566,408 $ 4.09 million
Nov 4, 2021 $ 0.424
+4.74%
$ 575,322 $ 3.95 million
Nov 3, 2021 $ 0.405
-3.02%
$ 549,311 $ 4.23 million
Nov 2, 2021 $ 0.419
-2.41%
$ 568,127 $ 4.34 million
Nov 1, 2021 $ 0.429
+4.31%
$ 582,139 $ 4.36 million
Oct 31, 2021 $ 0.411
+0.93%
$ 558,098 $ 5.48 million