Grin Historical Data

GRIN Page 35
Download
Date Close Price change Market cap Trading volume
Jul 20, 2021 $ 0.251
-3.43%
$ 341,144 $ 3.6 million
Jul 19, 2021 $ 0.26
-5.59%
$ 353,250 $ 3.38 million
Jul 18, 2021 $ 0.276
-1.35%
$ 374,611 $ 3.25 million
Jul 17, 2021 $ 0.28
-3.57%
$ 379,859 $ 3.03 million
Jul 16, 2021 $ 0.29
-1.91%
$ 393,656 $ 3.53 million
Jul 15, 2021 $ 0.295
-2.17%
$ 400,431 $ 3.68 million
Jul 14, 2021 $ 0.303
+4.66%
$ 410,658 $ 3.75 million
Jul 13, 2021 $ 0.294
-3.88%
$ 398,536 $ 3.89 million
Jul 12, 2021 $ 0.308
+4.90%
$ 418,320 $ 4.32 million
Jul 11, 2021 $ 0.294
-0.06%
$ 399,696 $ 3.21 million
Jul 10, 2021 $ 0.295
+2.36%
$ 400,758 $ 2.89 million
Jul 9, 2021 $ 0.289
+5.15%
$ 391,754 $ 3.59 million
Jul 8, 2021 $ 0.275
-10.29%
$ 372,697 $ 4.11 million
Jul 7, 2021 $ 0.305
+32.08%
$ 414,317 $ 3.74 million
Jul 6, 2021 $ 0.238
-10.16%
$ 322,565 $ 61.79 million
Jul 5, 2021 $ 0.265
-16.54%
$ 359,082 $ 3.84 million
Jul 4, 2021 $ 0.316
+6.08%
$ 428,407 $ 3.67 million
Jul 3, 2021 $ 0.298
+1.72%
$ 404,213 $ 3.24 million
Jul 2, 2021 $ 0.294
+6.18%
$ 398,910 $ 3.54 million
Jul 1, 2021 $ 0.278
-5.75%
$ 376,901 $ 5.9 million
Jun 30, 2021 $ 0.294
-13.72%
$ 399,669 $ 3.85 million
Jun 29, 2021 $ 0.343
+5.07%
$ 465,811 $ 4.24 million
Jun 28, 2021 $ 0.324
+14.03%
$ 439,513 $ 3.7 million
Jun 27, 2021 $ 0.281
+10.07%
$ 381,136 $ 3.62 million
Jun 26, 2021 $ 0.254
-6.52%
$ 345,217 $ 3.8 million
Jun 25, 2021 $ 0.272
-15.17%
$ 369,364 $ 3.88 million
Jun 24, 2021 $ 0.319
+1.91%
$ 432,770 $ 3.56 million
Jun 23, 2021 $ 0.313
+7.18%
$ 424,610 $ 4.97 million
Jun 22, 2021 $ 0.292
-7.49%
$ 396,668 $ 6.77 million
Jun 21, 2021 $ 0.315
-18.91%
$ 427,389 $ 6.07 million
Jun 20, 2021 $ 0.388
-2.45%
$ 526,991 $ 5.61 million
Jun 19, 2021 $ 0.394
+0.01%
$ 535,041 $ 5.48 million
Jun 18, 2021 $ 0.394
-5.89%
$ 534,317 $ 5.73 million
Jun 17, 2021 $ 0.419
+1.95%
$ 568,777 $ 8.25 million
Jun 16, 2021 $ 0.411
-2.40%
$ 558,563 $ 8.12 million
Jun 15, 2021 $ 0.422
+4.51%
$ 572,293 $ 7.75 million
Jun 14, 2021 $ 0.403
-0.33%
$ 547,697 $ 11.73 million
Jun 13, 2021 $ 0.404
+2.77%
$ 548,144 $ 6.16 million
Jun 12, 2021 $ 0.394
-3.57%
$ 534,331 $ 5.39 million
Jun 11, 2021 $ 0.409
+2.24%
$ 555,475 $ 5.54 million
Jun 10, 2021 $ 0.401
-3.12%
$ 543,777 $ 5.57 million
Jun 9, 2021 $ 0.413
+9.86%
$ 560,717 $ 6.77 million
Jun 8, 2021 $ 0.376
-9.94%
$ 511,018 $ 7.14 million
Jun 7, 2021 $ 0.418
+1.34%
$ 568,040 $ 6.5 million
Jun 6, 2021 $ 0.413
+2.52%
$ 560,605 $ 5.94 million
Jun 5, 2021 $ 0.402
-2.52%
$ 546,022 $ 5.97 million
Jun 4, 2021 $ 0.414
-2.09%
$ 561,884 $ 7.59 million
Jun 3, 2021 $ 0.423
+1.03%
$ 573,958 $ 8.44 million
Jun 2, 2021 $ 0.418
+5.51%
$ 567,165 $ 5.83 million
Jun 1, 2021 $ 0.398
-1.13%
$ 540,320 $ 6.25 million