Grin Historical Data

GRIN Page 36
Download
Date Close Price change Market cap Trading volume
May 30, 2021 $ 0.41
+2.98%
$ 556,700 $ 7.18 million
May 29, 2021 $ 0.397
-1.79%
$ 539,291 $ 6.94 million
May 28, 2021 $ 0.406
-6.62%
$ 550,963 $ 8.09 million
May 27, 2021 $ 0.436
+3.00%
$ 591,520 $ 6.95 million
May 26, 2021 $ 0.423
+2.02%
$ 574,279 $ 8.85 million
May 25, 2021 $ 0.415
-4.97%
$ 562,878 $ 9.11 million
May 24, 2021 $ 0.436
+33.58%
$ 592,346 $ 9.53 million
May 23, 2021 $ 0.327
-17.66%
$ 443,441 $ 7.81 million
May 22, 2021 $ 0.397
+0.39%
$ 538,905 $ 7.35 million
May 21, 2021 $ 0.395
-16.56%
$ 536,814 $ 8.45 million
May 20, 2021 $ 0.474
+9.13%
$ 643,314 $ 11.2 million
May 19, 2021 $ 0.434
-34.71%
$ 589,483 $ 14.28 million
May 18, 2021 $ 0.665
+7.98%
$ 902,822 $ 13.02 million
May 17, 2021 $ 0.616
-8.52%
$ 836,248 $ 13.88 million
May 16, 2021 $ 0.673
-5.29%
$ 913,026 $ 13.51 million
May 15, 2021 $ 0.71
-9.18%
$ 964,434 $ 14.31 million
May 14, 2021 $ 0.782
+7.46%
$ 1.06 million $ 15.56 million
May 13, 2021 $ 0.728
-5.74%
$ 988,426 $ 17.24 million
May 12, 2021 $ 0.773
-12.25%
$ 1.05 million $ 11.98 million
May 11, 2021 $ 0.881
+9.53%
$ 1.2 million $ 11.07 million
May 10, 2021 $ 0.802
-8.41%
$ 1.09 million $ 10.58 million
May 9, 2021 $ 0.878
-4.36%
$ 1.19 million $ 12.6 million
May 8, 2021 $ 0.918
+4.02%
$ 1.25 million $ 11.47 million
May 7, 2021 $ 0.882
+1.03%
$ 1.2 million $ 12.48 million
May 6, 2021 $ 0.873
-3.57%
$ 1.19 million $ 12.01 million
May 5, 2021 $ 0.906
+15.27%
$ 1.23 million $ 12.07 million
May 4, 2021 $ 0.787
-10.87%
$ 1.07 million $ 11.71 million
May 3, 2021 $ 0.882
+3.34%
$ 1.2 million $ 13.31 million
May 2, 2021 $ 0.854
-5.87%
$ 1.16 million $ 8.84 million
May 1, 2021 $ 0.907
-2.11%
$ 1.23 million $ 9.11 million
Apr 30, 2021 $ 0.926
+4.38%
$ 1.26 million $ 9.37 million
Apr 29, 2021 $ 0.887
-1.44%
$ 1.2 million $ 11.24 million
Apr 28, 2021 $ 0.9
-2.22%
$ 1.22 million $ 12.3 million
Apr 27, 2021 $ 0.921
-5.45%
$ 1.25 million $ 11.47 million
Apr 26, 2021 $ 0.974
+23.51%
$ 1.32 million $ 12.5 million
Apr 25, 2021 $ 0.788
+3.49%
$ 1.07 million $ 11.9 million
Apr 24, 2021 $ 0.762
+1.94%
$ 1.03 million $ 10.38 million
Apr 23, 2021 $ 0.747
-7.11%
$ 1.01 million $ 17.49 million
Apr 22, 2021 $ 0.805
-0.88%
$ 1.09 million $ 20.09 million
Apr 21, 2021 $ 0.812
-8.58%
$ 1.1 million $ 17.73 million
Apr 20, 2021 $ 0.888
+4.56%
$ 1.21 million $ 18.99 million
Apr 19, 2021 $ 0.85
-8.75%
$ 1.15 million $ 14.93 million
Apr 18, 2021 $ 0.927
-15.08%
$ 1.26 million $ 19.92 million
Apr 17, 2021 $ 1.09
-4.19%
$ 1.48 million $ 16.28 million
Apr 16, 2021 $ 1.14
-2.36%
$ 1.55 million $ 19.64 million
Apr 15, 2021 $ 1.17
-4.48%
$ 1.58 million $ 17.82 million
Apr 14, 2021 $ 1.22
-0.09%
$ 1.66 million $ 23.52 million
Apr 13, 2021 $ 1.22
+0.82%
$ 1.66 million $ 23.01 million
Apr 12, 2021 $ 1.21
-4.72%
$ 1.65 million $ 20.79 million
Apr 11, 2021 $ 1.27
+19.07%
$ 1.73 million $ 19.28 million