Grin Historical Data

GRIN Page 37
Download
Date Close Price change Market cap Trading volume
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
Jul 29, 2021 $ 0.307
-7.90%
$ 416,119 $ 2.98 million
Jul 28, 2021 $ 0.334
+6.12%
$ 453,092 $ 3.55 million
Jul 27, 2021 $ 0.314
+5.01%
$ 426,126 $ 3.63 million
Jul 26, 2021 $ 0.298
-0.21%
$ 404,125 $ 5.53 million
Jul 25, 2021 $ 0.298
+3.47%
$ 404,582 $ 3.34 million
Jul 24, 2021 $ 0.288
-1.54%
$ 390,704 $ 3.6 million
Jul 23, 2021 $ 0.292
+1.71%
$ 396,533 $ 3.43 million
Jul 22, 2021 $ 0.287
+2.89%
$ 390,192 $ 3.38 million
Jul 21, 2021 $ 0.28
+11.49%
$ 380,437 $ 4.15 million
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