Grin Historical Data

GRIN Page 38
Download
Date Close Price change Market cap Trading volume
Feb 18, 2021 $ 0.538
-6.29%
$ 730,497 $ 8.11 million
Feb 17, 2021 $ 0.574
+4.28%
$ 779,616 $ 7.76 million
Feb 16, 2021 $ 0.55
-4.13%
$ 746,715 $ 9.65 million
Feb 15, 2021 $ 0.574
-7.66%
$ 779,075 $ 11.37 million
Feb 14, 2021 $ 0.621
-6.81%
$ 842,650 $ 12.56 million
Feb 13, 2021 $ 0.666
+13.97%
$ 904,272 $ 11.87 million
Feb 12, 2021 $ 0.585
+3.15%
$ 793,529 $ 10.96 million
Feb 11, 2021 $ 0.567
+17.11%
$ 769,320 $ 9.84 million
Feb 10, 2021 $ 0.484
+9.57%
$ 657,180 $ 9.03 million
Feb 9, 2021 $ 0.442
+7.26%
$ 599,759 $ 9.68 million
Feb 8, 2021 $ 0.411
+3.19%
$ 557,793 $ 8.38 million
Feb 7, 2021 $ 0.398
-3.04%
$ 540,603 $ 8.87 million
Feb 6, 2021 $ 0.41
+6.34%
$ 557,010 $ 7.03 million
Feb 5, 2021 $ 0.386
+5.34%
$ 524,616 $ 8.34 million
Feb 4, 2021 $ 0.367
-0.46%
$ 498,056 $ 9.73 million
Feb 3, 2021 $ 0.368
+2.98%
$ 500,160 $ 7.56 million
Feb 2, 2021 $ 0.358
+0.03%
$ 486,553 $ 8.38 million
Feb 1, 2021 $ 0.358
-3.41%
$ 486,115 $ 5.51 million
Jan 30, 2021 $ 0.34
-5.59%
$ 461,758 $ 7.09 million
Jan 29, 2021 $ 0.36
+8.00%
$ 488,991 $ 12.67 million
Jan 28, 2021 $ 0.334
+5.47%
$ 452,737 $ 10.06 million
Jan 27, 2021 $ 0.316
-7.02%
$ 429,367 $ 12.81 million
Jan 26, 2021 $ 0.34
-5.87%
$ 461,952 $ 11.83 million
Jan 24, 2021 $ 0.357
-0.18%
$ 485,283 $ 12.35 million
Jan 23, 2021 $ 0.358
-3.42%
$ 486,126 $ 11.66 million
Jan 22, 2021 $ 0.371
+1.87%
$ 503,365 $ 13.07 million
Jan 21, 2021 $ 0.364
-7.28%
$ 494,203 $ 14.42 million
Jan 20, 2021 $ 0.39
+2.57%
$ 529,067 $ 15.21 million
Jan 19, 2021 $ 0.382
-3.18%
$ 518,103 $ 14.7 million
Jan 18, 2021 $ 0.398
+8.69%
$ 540,597 $ 14.48 million
Jan 17, 2021 $ 0.369
-3.05%
$ 500,338 $ 13.27 million
Jan 16, 2021 $ 0.38
+3.08%
$ 516,369 $ 14.91 million
Jan 15, 2021 $ 0.37
-4.85%
$ 502,498 $ 15.86 million
Jan 14, 2021 $ 0.392
+6.40%
$ 531,985 $ 16.26 million
Jan 13, 2021 $ 0.37
+4.08%
$ 501,945 $ 14.42 million
Jan 12, 2021 $ 0.352
-6.88%
$ 477,364 $ 14.03 million
Jan 11, 2021 $ 0.382
-5.04%
$ 518,824 $ 19.19 million
Jan 10, 2021 $ 0.403
-2.42%
$ 547,702 $ 16.95 million
Jan 9, 2021 $ 0.411
+2.60%
$ 557,841 $ 12.49 million
Jan 8, 2021 $ 0.399
-2.45%
$ 542,140 $ 16.46 million
Jan 7, 2021 $ 0.405
+3.78%
$ 550,392 $ 13.59 million
Jan 6, 2021 $ 0.393
+4.69%
$ 533,355 $ 14.87 million
Jan 5, 2021 $ 0.376
+4.78%
$ 510,891 $ 13.74 million
Jan 4, 2021 $ 0.328
-0.86%
$ 445,374 $ 12.58 million
Jan 3, 2021 $ 0.331
-1.84%
$ 449,677 $ 12.69 million
Jan 2, 2021 $ 0.337
-1.76%
$ 457,113 $ 11.43 million
Jan 1, 2021 $ 0.338
+15.91%
$ 459,269 $ 11.43 million
Dec 31, 2020 $ 0.292
-1.71%
$ 395,887 $ 9.26 million
Dec 30, 2020 $ 0.297
-1.38%
$ 402,636 $ 10.47 million
Dec 29, 2020 $ 0.297
+4.83%
$ 403,690 $ 10.53 million