Grin Historical Data

GRIN Page 39
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 2021 $ 1.07
+5.60%
$ 1.45 million $ 18.12 million
Apr 9, 2021 $ 1.01
-4.13%
$ 1.37 million $ 14.68 million
Apr 8, 2021 $ 1.06
+10.28%
$ 1.43 million $ 16.87 million
Apr 7, 2021 $ 0.957
-8.32%
$ 1.3 million $ 20.14 million
Apr 6, 2021 $ 1.05
+14.51%
$ 1.42 million $ 19.46 million
Apr 5, 2021 $ 0.912
+8.12%
$ 1.24 million $ 17.24 million
Apr 4, 2021 $ 0.844
+16.01%
$ 1.15 million $ 12.4 million
Apr 3, 2021 $ 0.728
-0.53%
$ 988,209 $ 12.83 million
Apr 2, 2021 $ 0.732
+1.81%
$ 993,752 $ 12.45 million
Apr 1, 2021 $ 0.718
+0.20%
$ 975,024 $ 11.79 million
Mar 30, 2021 $ 0.732
-5.59%
$ 993,124 $ 10.71 million
Mar 29, 2021 $ 0.775
+3.89%
$ 1.05 million $ 12.54 million
Mar 28, 2021 $ 0.745
+16.08%
$ 1.01 million $ 9.43 million
Mar 27, 2021 $ 0.643
-0.81%
$ 872,998 $ 9.2 million
Mar 26, 2021 $ 0.651
+25.01%
$ 884,235 $ 11.83 million
Mar 25, 2021 $ 0.521
+0.52%
$ 707,214 $ 14.74 million
Mar 24, 2021 $ 0.518
-10.05%
$ 703,758 $ 14.64 million
Mar 23, 2021 $ 0.576
-5.56%
$ 782,385 $ 9.64 million
Mar 22, 2021 $ 0.612
-0.42%
$ 831,128 $ 10.01 million
Mar 21, 2021 $ 0.615
+0.51%
$ 834,654 $ 9.86 million