Grin Historical Data

GRIN Page 34
Download
Date Close Price change Market cap Trading volume
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
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