Grin Historical Data

GRIN Page 33
Download
Date Close Price change Market cap Trading volume
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
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