Grin Historical Data

GRIN Page 4
Download
Date Close Price change Market cap Trading volume
Mar 22, 2026 $ 0.0451
+0.13%
$ 4.42 million $ 15,751
Mar 21, 2026 $ 0.0451
+0.65%
$ 4.43 million $ 11,898
Mar 20, 2026 $ 0.0448
-0.44%
$ 4.4 million $ 12,109
Mar 19, 2026 $ 0.045
+3.93%
$ 4.42 million $ 14,041
Mar 18, 2026 $ 0.0433
+0.58%
$ 4.25 million $ 15,483
Mar 17, 2026 $ 0.043
+0.00%
$ 4.23 million $ 9,878
Mar 16, 2026 $ 0.043
-1.44%
$ 4.23 million $ 5,580
Mar 15, 2026 $ 0.0437
+0.02%
$ 4.29 million $ 7,546
Mar 14, 2026 $ 0.0437
+1.46%
$ 4.29 million $ 11,142
Mar 13, 2026 $ 0.043
+0.56%
$ 4.23 million $ 13,897
Mar 12, 2026 $ 0.0428
-2.06%
$ 4.2 million $ 4,820
Mar 11, 2026 $ 0.0437
-0.68%
$ 4.29 million $ 10,599
Mar 10, 2026 $ 0.044
+0.18%
$ 4.32 million $ 6,965
Mar 9, 2026 $ 0.0439
+0.27%
$ 4.31 million $ 16,622
Mar 8, 2026 $ 0.0438
-0.70%
$ 4.3 million $ 12,603
Mar 7, 2026 $ 0.0441
+2.44%
$ 4.33 million $ 11,776
Mar 6, 2026 $ 0.043
+5.03%
$ 4.23 million $ 8,441
Mar 5, 2026 $ 0.041
+9.78%
$ 4.03 million $ 17,044
Mar 4, 2026 $ 0.0373
+2.89%
$ 3.67 million $ 11,686
Mar 3, 2026 $ 0.0363
+0.03%
$ 3.56 million $ 8,620
Mar 2, 2026 $ 0.0363
-2.99%
$ 3.56 million $ 17,100
Mar 1, 2026 $ 0.0374
+2.41%
$ 3.67 million $ 19,439
Feb 28, 2026 $ 0.0365
+3.66%
$ 3.59 million $ 17,215
Feb 27, 2026 $ 0.0352
+4.35%
$ 3.46 million $ 14,811
Feb 26, 2026 $ 0.0338
-3.49%
$ 3.32 million $ 13,140
Feb 25, 2026 $ 0.0349
-1.55%
$ 3.43 million $ 12,927
Feb 24, 2026 $ 0.0355
+6.39%
$ 3.48 million $ 14,448
Feb 23, 2026 $ 0.0333
-1.54%
$ 3.27 million $ 11,898
Feb 22, 2026 $ 0.0338
-0.99%
$ 3.32 million $ 10,670
Feb 21, 2026 $ 0.0342
+2.77%
$ 3.36 million $ 9,891
Feb 20, 2026 $ 0.0332
-0.33%
$ 3.26 million $ 9,796
Feb 19, 2026 $ 0.0333
-4.34%
$ 3.27 million $ 12,960
Feb 18, 2026 $ 0.0348
-0.23%
$ 3.42 million $ 10,854
Feb 17, 2026 $ 0.0349
-3.11%
$ 3.41 million $ 11,329
Feb 16, 2026 $ 0.036
+0.11%
$ 3.54 million $ 11,444
Feb 15, 2026 $ 0.036
+7.79%
$ 3.53 million $ 12,004
Feb 14, 2026 $ 0.0334
-2.28%
$ 3.28 million $ 9,790
Feb 13, 2026 $ 0.0341
+14.18%
$ 3.35 million $ 11,922
Feb 12, 2026 $ 0.0299
-2.41%
$ 2.94 million $ 11,115
Feb 11, 2026 $ 0.0307
-0.97%
$ 3.01 million $ 9,378
Feb 10, 2026 $ 0.0309
-3.34%
$ 3.04 million $ 9,815
Feb 9, 2026 $ 0.032
+0.06%
$ 3.14 million $ 10,766
Feb 8, 2026 $ 0.032
-8.94%
$ 3.15 million $ 11,748
Feb 7, 2026 $ 0.0351
-5.41%
$ 3.45 million $ 29,884
Feb 6, 2026 $ 0.0372
+6.42%
$ 3.65 million $ 29,708
Feb 5, 2026 $ 0.0349
-8.13%
$ 3.43 million $ 20,778
Feb 4, 2026 $ 0.038
-2.36%
$ 3.73 million $ 17,227
Feb 3, 2026 $ 0.039
+2.50%
$ 3.83 million $ 16,647
Feb 2, 2026 $ 0.0381
+7.57%
$ 3.73 million $ 16,530
Feb 1, 2026 $ 0.0354
-0.84%
$ 3.47 million $ 22,855