Grin Historical Data

GRIN Page 41
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 2020 $ 0.275
-1.97%
$ 373,208 $ 9.44 million
Dec 7, 2020 $ 0.278
-4.56%
$ 377,612 $ 8.25 million
Dec 6, 2020 $ 0.292
+4.39%
$ 395,888 $ 8.48 million
Dec 5, 2020 $ 0.278
+3.04%
$ 377,611 $ 8.01 million
Dec 4, 2020 $ 0.268
-4.00%
$ 364,336 $ 7.52 million
Dec 3, 2020 $ 0.28
+4.18%
$ 380,430 $ 8.81 million
Dec 2, 2020 $ 0.268
+1.46%
$ 364,386 $ 7.86 million
Dec 1, 2020 $ 0.268
-5.15%
$ 363,846 $ 9.47 million
Nov 30, 2020 $ 0.28
-0.32%
$ 380,177 $ 3.98 million
Nov 29, 2020 $ 0.281
-3.90%
$ 381,347 $ 3.32 million
Nov 28, 2020 $ 0.292
+5.48%
$ 396,731 $ 3.87 million
Nov 27, 2020 $ 0.277
-0.66%
$ 375,858 $ 3.31 million
Nov 26, 2020 $ 0.279
-12.60%
$ 378,161 $ 5.63 million
Nov 25, 2020 $ 0.319
+0.72%
$ 432,758 $ 4.63 million
Nov 24, 2020 $ 0.317
+6.72%
$ 429,644 $ 5.38 million
Nov 23, 2020 $ 0.297
+3.99%
$ 402,510 $ 4.44 million
Nov 22, 2020 $ 0.285
-4.08%
$ 387,086 $ 4.05 million
Nov 21, 2020 $ 0.297
+5.69%
$ 403,675 $ 4.47 million
Nov 20, 2020 $ 0.281
-4.29%
$ 381,979 $ 4.4 million
Nov 19, 2020 $ 0.294
-0.83%
$ 399,051 $ 4.38 million
Nov 18, 2020 $ 0.297
+10.47%
$ 402,503 $ 4.79 million