Grin Historical Data

GRIN Page 35
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2021 $ 0.407
-3.66%
$ 552,955 $ 3.9 million
Oct 29, 2021 $ 0.423
-5.47%
$ 573,947 $ 4.5 million
Oct 28, 2021 $ 0.447
+10.05%
$ 607,162 $ 5.12 million
Oct 27, 2021 $ 0.406
-8.77%
$ 551,706 $ 5.35 million
Oct 26, 2021 $ 0.446
-4.70%
$ 604,752 $ 4.69 million
Oct 25, 2021 $ 0.467
+2.32%
$ 634,575 $ 5.34 million
Oct 24, 2021 $ 0.453
+7.46%
$ 615,549 $ 6.04 million
Oct 23, 2021 $ 0.422
+3.52%
$ 572,819 $ 4 million
Oct 22, 2021 $ 0.408
+6.41%
$ 553,733 $ 4.3 million
Oct 21, 2021 $ 0.383
-0.88%
$ 520,394 $ 4.57 million
Oct 20, 2021 $ 0.387
-1.04%
$ 524,995 $ 4.14 million
Oct 19, 2021 $ 0.391
+6.60%
$ 530,490 $ 4.65 million
Oct 18, 2021 $ 0.367
+1.11%
$ 497,631 $ 4.18 million
Oct 17, 2021 $ 0.363
-2.30%
$ 492,151 $ 3.64 million
Oct 16, 2021 $ 0.371
-3.72%
$ 503,743 $ 3.92 million
Oct 15, 2021 $ 0.385
+2.94%
$ 523,224 $ 4.49 million
Oct 14, 2021 $ 0.374
-5.87%
$ 508,270 $ 3.56 million
Oct 13, 2021 $ 0.398
+3.34%
$ 539,968 $ 5.5 million
Oct 12, 2021 $ 0.385
-5.59%
$ 522,535 $ 4.67 million
Oct 11, 2021 $ 0.408
+2.49%
$ 553,476 $ 3.38 million
Oct 10, 2021 $ 0.398
-0.85%
$ 540,013 $ 3.1 million