Grin Historical Data

GRIN Page 40
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 2021 $ 0.453
+0.77%
$ 615,266 $ 6.27 million
Feb 26, 2021 $ 0.45
+5.30%
$ 610,569 $ 8.67 million
Feb 25, 2021 $ 0.427
-0.84%
$ 579,788 $ 7.7 million
Feb 24, 2021 $ 0.43
-1.06%
$ 584,105 $ 7.95 million
Feb 23, 2021 $ 0.435
-13.61%
$ 590,236 $ 9.61 million
Feb 22, 2021 $ 0.503
-19.15%
$ 683,274 $ 7.98 million
Feb 21, 2021 $ 0.623
+10.51%
$ 845,083 $ 7.46 million
Feb 20, 2021 $ 0.562
+15.15%
$ 763,118 $ 10 million
Feb 19, 2021 $ 0.489
-9.08%
$ 663,770 $ 9.15 million
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