Grin Historical Data

GRIN Page 36
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.335
-2.08%
$ 454,945 $ 3.33 million
Sep 18, 2021 $ 0.342
+4.96%
$ 464,592 $ 3.08 million
Sep 17, 2021 $ 0.326
-5.23%
$ 442,619 $ 3.48 million
Sep 16, 2021 $ 0.344
-1.01%
$ 467,033 $ 3.39 million
Sep 15, 2021 $ 0.348
-0.46%
$ 471,786 $ 3.19 million
Sep 14, 2021 $ 0.349
+8.31%
$ 474,005 $ 2.49 million
Sep 13, 2021 $ 0.322
+0.03%
$ 437,655 $ 2.6 million
Sep 12, 2021 $ 0.322
+2.33%
$ 437,518 $ 2.22 million
Sep 11, 2021 $ 0.315
+1.02%
$ 427,540 $ 2.33 million
Sep 10, 2021 $ 0.312
-6.40%
$ 423,205 $ 2.52 million
Sep 9, 2021 $ 0.333
+2.00%
$ 452,156 $ 2.66 million
Sep 8, 2021 $ 0.327
-5.05%
$ 443,280 $ 3.02 million
Sep 7, 2021 $ 0.344
-14.45%
$ 466,835 $ 3.32 million
Sep 6, 2021 $ 0.402
+10.41%
$ 545,616 $ 3.76 million
Sep 5, 2021 $ 0.364
-0.70%
$ 494,165 $ 3.03 million
Sep 4, 2021 $ 0.367
-0.56%
$ 497,628 $ 3.09 million
Sep 3, 2021 $ 0.369
+1.29%
$ 500,456 $ 3.21 million
Sep 2, 2021 $ 0.364
+4.56%
$ 494,237 $ 2.98 million
Sep 1, 2021 $ 0.348
+1.74%
$ 472,655 $ 2.86 million
Aug 31, 2021 $ 0.342
-0.26%
$ 464,576 $ 3.2 million
Aug 30, 2021 $ 0.343
-0.02%
$ 465,779 $ 3.04 million
Aug 29, 2021 $ 0.343
+0.25%
$ 465,836 $ 2.76 million
Aug 28, 2021 $ 0.342
-2.31%
$ 464,667 $ 2.49 million
Aug 27, 2021 $ 0.35
+3.64%
$ 475,708 $ 3.5 million
Aug 26, 2021 $ 0.338
-3.83%
$ 458,996 $ 3.92 million
Aug 25, 2021 $ 0.352
+0.37%
$ 477,268 $ 4.17 million
Aug 24, 2021 $ 0.35
-5.91%
$ 475,492 $ 4.22 million
Aug 23, 2021 $ 0.372
-4.11%
$ 505,331 $ 4.94 million
Aug 22, 2021 $ 0.388
-6.22%
$ 527,095 $ 4.07 million
Aug 21, 2021 $ 0.414
+2.81%
$ 562,116 $ 4.95 million
Aug 20, 2021 $ 0.403
+20.06%
$ 547,520 $ 5.18 million
Aug 19, 2021 $ 0.336
-3.29%
$ 456,051 $ 4.12 million
Aug 18, 2021 $ 0.347
-8.21%
$ 471,570 $ 4.25 million
Aug 17, 2021 $ 0.378
-0.93%
$ 513,756 $ 4.97 million
Aug 16, 2021 $ 0.382
-5.83%
$ 518,574 $ 4.87 million
Aug 15, 2021 $ 0.406
+15.73%
$ 550,674 $ 4.55 million
Aug 14, 2021 $ 0.351
-4.25%
$ 475,814 $ 7.29 million
Aug 13, 2021 $ 0.366
+1.56%
$ 496,920 $ 5.4 million
Aug 12, 2021 $ 0.36
-3.05%
$ 489,297 $ 4.5 million
Aug 11, 2021 $ 0.372
-7.42%
$ 504,635 $ 4.33 million
Aug 10, 2021 $ 0.402
-0.68%
$ 545,081 $ 4.23 million
Aug 8, 2021 $ 0.387
+4.49%
$ 525,627 $ 4.91 million
Aug 7, 2021 $ 0.371
+4.23%
$ 503,057 $ 4.45 million
Aug 6, 2021 $ 0.356
+5.29%
$ 482,663 $ 4.39 million
Aug 5, 2021 $ 0.338
-2.34%
$ 458,411 $ 4.79 million
Aug 4, 2021 $ 0.337
+1.49%
$ 456,859 $ 3.63 million
Aug 3, 2021 $ 0.332
+4.21%
$ 450,637 $ 3.94 million
Aug 2, 2021 $ 0.32
-0.59%
$ 434,058 $ 3.61 million
Aug 1, 2021 $ 0.322
-3.54%
$ 437,025 $ 3.74 million
Jul 30, 2021 $ 0.332
+8.46%
$ 451,328 $ 3.92 million