Grin Historical Data

GRIN Page 41
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2020 $ 0.355
-1.00%
$ 481,260 $ 13.19 million
Dec 27, 2020 $ 0.363
-10.49%
$ 492,893 $ 14.69 million
Dec 26, 2020 $ 0.408
-6.62%
$ 554,349 $ 15.36 million
Dec 25, 2020 $ 0.51
-2.87%
$ 692,028 $ 14.96 million
Dec 24, 2020 $ 0.481
-1.68%
$ 652,806 $ 15.05 million
Dec 23, 2020 $ 0.476
-27.02%
$ 646,487 $ 22.22 million
Dec 22, 2020 $ 0.68
-3.36%
$ 923,411 $ 23.21 million
Dec 21, 2020 $ 0.734
-14.06%
$ 996,015 $ 22.53 million
Dec 20, 2020 $ 0.884
+21.46%
$ 1.2 million $ 6.78 million
Dec 19, 2020 $ 0.714
+21.30%
$ 968,541 $ 5.64 million
Dec 18, 2020 $ 0.545
+4.11%
$ 739,660 $ 17.54 million
Dec 17, 2020 $ 0.573
+5.29%
$ 777,578 $ 4.33 million
Dec 16, 2020 $ 0.531
+1.02%
$ 721,066 $ 18.02 million
Dec 15, 2020 $ 0.505
+3.53%
$ 685,565 $ 16.58 million
Dec 14, 2020 $ 0.451
+16.21%
$ 612,245 $ 12.29 million
Dec 13, 2020 $ 0.373
+0.51%
$ 505,847 $ 11.63 million
Dec 12, 2020 $ 0.36
+8.56%
$ 489,034 $ 10.85 million
Dec 11, 2020 $ 0.336
+1.71%
$ 455,623 $ 11.4 million
Dec 10, 2020 $ 0.321
+8.56%
$ 435,903 $ 10.11 million
Dec 9, 2020 $ 0.298
+8.70%
$ 405,018 $ 10.57 million