Grin Historical Data

GRIN Page 41
Download
Date Close Price change Market cap Trading volume
Sep 19, 2020 $ 0.361
+2.06%
$ 490,297 $ 4.13 million
Sep 18, 2020 $ 0.354
-0.16%
$ 479,945 $ 4.41 million
Sep 17, 2020 $ 0.354
-2.25%
$ 480,570 $ 5.4 million
Sep 16, 2020 $ 0.362
-0.05%
$ 491,820 $ 4.66 million
Sep 15, 2020 $ 0.362
-2.09%
$ 492,023 $ 4.77 million
Sep 14, 2020 $ 0.37
-0.44%
$ 502,215 $ 5.13 million
Sep 13, 2020 $ 0.372
-4.64%
$ 504,323 $ 5.2 million
Sep 12, 2020 $ 0.389
+1.19%
$ 528,562 $ 4.82 million
Sep 11, 2020 $ 0.385
+3.29%
$ 522,384 $ 5.25 million
Sep 10, 2020 $ 0.372
-0.88%
$ 505,410 $ 4.86 million
Sep 9, 2020 $ 0.376
+1.07%
$ 509,974 $ 4.29 million
Sep 8, 2020 $ 0.372
-0.53%
$ 504,467 $ 5.22 million
Sep 7, 2020 $ 0.373
-2.99%
$ 506,605 $ 5.32 million
Sep 6, 2020 $ 0.385
+2.39%
$ 522,379 $ 6.36 million
Sep 5, 2020 $ 0.375
-7.64%
$ 509,429 $ 6.77 million
Sep 4, 2020 $ 0.407
+4.43%
$ 551,872 $ 6.58 million
Sep 3, 2020 $ 0.39
-14.79%
$ 530,001 $ 7.69 million
Sep 2, 2020 $ 0.458
-5.70%
$ 622,211 $ 8.84 million
Sep 1, 2020 $ 0.486
-3.11%
$ 660,178 $ 8.59 million
Aug 31, 2020 $ 0.502
-0.05%
$ 681,579 $ 7.7 million
Aug 30, 2020 $ 0.502
-1.37%
$ 681,343 $ 7.39 million
Aug 29, 2020 $ 0.509
-1.13%
$ 691,052 $ 5.86 million
Aug 28, 2020 $ 0.515
+2.67%
$ 698,862 $ 6.22 million
Aug 27, 2020 $ 0.501
-6.58%
$ 680,680 $ 6.73 million
Aug 26, 2020 $ 0.537
+4.06%
$ 728,659 $ 6.79 million
Aug 25, 2020 $ 0.517
-7.08%
$ 701,188 $ 7.73 million
Aug 24, 2020 $ 0.556
+0.24%
$ 754,980 $ 7.71 million
Aug 23, 2020 $ 0.555
+0.11%
$ 753,202 $ 6.46 million
Aug 22, 2020 $ 0.554
-0.11%
$ 751,717 $ 6.87 million
Aug 21, 2020 $ 0.554
-1.91%
$ 752,573 $ 8.08 million
Aug 20, 2020 $ 0.565
+2.42%
$ 767,200 $ 6.89 million
Aug 19, 2020 $ 0.552
-6.81%
$ 749,300 $ 8.41 million
Aug 18, 2020 $ 0.593
-5.32%
$ 804,396 $ 9.45 million
Aug 17, 2020 $ 0.626
+3.80%
$ 849,446 $ 10.77 million
Aug 16, 2020 $ 0.603
-1.05%
$ 818,240 $ 7.85 million
Aug 15, 2020 $ 0.61
-0.93%
$ 827,572 $ 9.68 million
Aug 14, 2020 $ 0.615
-1.92%
$ 834,976 $ 10.61 million
Aug 13, 2020 $ 0.627
-2.62%
$ 850,496 $ 10.74 million
Aug 12, 2020 $ 0.643
-1.22%
$ 873,418 $ 9.73 million
Aug 11, 2020 $ 0.65
+0.35%
$ 882,376 $ 14.16 million
Aug 10, 2020 $ 0.649
+9.89%
$ 880,506 $ 13.04 million
Aug 9, 2020 $ 0.593
+8.25%
$ 805,426 $ 11.73 million
Aug 8, 2020 $ 0.547
+4.24%
$ 742,424 $ 7.96 million
Aug 7, 2020 $ 0.525
+0.47%
$ 712,713 $ 9.5 million
Aug 6, 2020 $ 0.523
-0.36%
$ 709,300 $ 7.5 million
Aug 5, 2020 $ 0.524
-0.26%
$ 711,748 $ 7.25 million
Aug 4, 2020 $ 0.526
-0.41%
$ 713,430 $ 7.97 million
Aug 3, 2020 $ 0.528
+7.24%
$ 716,934 $ 8.37 million
Aug 2, 2020 $ 0.492
-8.34%
$ 668,276 $ 9.93 million
Aug 1, 2020 $ 0.536
+16.83%
$ 727,163 $ 11.03 million