Grin Historical Data

GRIN Page 38
Download
Date Close Price change Market cap Trading volume
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
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