Grin Historical Data

GRIN Page 39
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 2021 $ 0.612
-1.72%
$ 830,565 $ 8.62 million
Mar 19, 2021 $ 0.622
+0.95%
$ 844,699 $ 8.18 million
Mar 18, 2021 $ 0.617
+9.73%
$ 836,972 $ 9.02 million
Mar 17, 2021 $ 0.562
-1.24%
$ 762,441 $ 10.01 million
Mar 16, 2021 $ 0.569
+1.79%
$ 771,907 $ 9.5 million
Mar 15, 2021 $ 0.56
-4.74%
$ 759,545 $ 8.66 million
Mar 14, 2021 $ 0.588
+2.97%
$ 797,896 $ 8.41 million
Mar 13, 2021 $ 0.571
+12.96%
$ 774,897 $ 8.75 million
Mar 12, 2021 $ 0.506
+5.27%
$ 686,899 $ 7.46 million
Mar 11, 2021 $ 0.481
+1.59%
$ 652,465 $ 8.34 million
Mar 10, 2021 $ 0.473
-3.43%
$ 642,445 $ 8.04 million
Mar 9, 2021 $ 0.49
+3.42%
$ 665,260 $ 7.55 million
Mar 8, 2021 $ 0.474
+1.65%
$ 643,438 $ 7.55 million
Mar 7, 2021 $ 0.466
+0.49%
$ 632,398 $ 7.02 million
Mar 6, 2021 $ 0.463
+0.76%
$ 629,028 $ 7.26 million
Mar 5, 2021 $ 0.46
-0.76%
$ 624,277 $ 8.27 million
Mar 4, 2021 $ 0.463
-0.12%
$ 629,120 $ 8.05 million
Mar 3, 2021 $ 0.464
+15.01%
$ 629,917 $ 8 million
Mar 2, 2021 $ 0.403
-14.22%
$ 547,654 $ 7.6 million
Mar 1, 2021 $ 0.47
+5.11%
$ 638,476 $ 8.05 million
Feb 28, 2021 $ 0.448
-1.14%
$ 608,180 $ 8.76 million