Grin Historical Data

GRIN Page 35
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2021 $ 0.401
-0.85%
$ 544,660 $ 3 million
Oct 8, 2021 $ 0.405
-0.93%
$ 549,344 $ 3.73 million
Oct 7, 2021 $ 0.408
-1.20%
$ 554,492 $ 3.37 million
Oct 6, 2021 $ 0.413
+5.01%
$ 561,219 $ 3.97 million
Oct 5, 2021 $ 0.394
+6.67%
$ 534,422 $ 3.6 million
Oct 4, 2021 $ 0.369
+1.04%
$ 500,990 $ 3.83 million
Oct 3, 2021 $ 0.365
+2.45%
$ 495,844 $ 3.26 million
Oct 2, 2021 $ 0.357
+0.85%
$ 484,007 $ 2.69 million
Oct 1, 2021 $ 0.354
+0.83%
$ 479,945 $ 3.24 million
Sep 30, 2021 $ 0.351
-0.22%
$ 475,989 $ 4.96 million
Sep 29, 2021 $ 0.351
+17.83%
$ 476,977 $ 4.71 million
Sep 28, 2021 $ 0.298
-0.35%
$ 404,798 $ 4.7 million
Sep 27, 2021 $ 0.299
-1.13%
$ 406,224 $ 4.24 million
Sep 26, 2021 $ 0.303
+0.36%
$ 410,876 $ 4.68 million
Sep 25, 2021 $ 0.302
-1.35%
$ 409,385 $ 3.46 million
Sep 24, 2021 $ 0.306
-4.16%
$ 415,002 $ 4.56 million
Sep 23, 2021 $ 0.319
-2.03%
$ 433,007 $ 3.24 million
Sep 22, 2021 $ 0.326
+3.18%
$ 441,962 $ 3.65 million
Sep 21, 2021 $ 0.316
+0.06%
$ 428,324 $ 4.13 million
Sep 20, 2021 $ 0.315
-5.90%
$ 428,087 $ 5.48 million