Grin Historical Data

GRIN Page 42
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 2020 $0.268
+5.35%
$364,442 $4.63 million
Nov 16, 2020 $0.256
+5.88%
$347,679 $4.45 million
Nov 15, 2020 $0.242
-4.82%
$328,393 $3.1 million
Nov 14, 2020 $0.254
-2.40%
$345,268 $3.76 million
Nov 13, 2020 $0.261
-0.74%
$353,747 $3.33 million
Nov 12, 2020 $0.263
-3.14%
$356,371 $4.4 million
Nov 11, 2020 $0.271
+1.04%
$367,843 $3.99 million
Nov 10, 2020 $0.268
+12.35%
$363,868 $3.45 million
Nov 9, 2020 $0.24
-0.64%
$325,926 $3.53 million
Nov 8, 2020 $0.241
+2.68%
$326,732 $3.58 million
Nov 7, 2020 $0.231
-7.97%
$313,256 $3.43 million
Nov 6, 2020 $0.251
+7.41%
$340,196 $3.62 million
Nov 5, 2020 $0.233
+2.46%
$316,765 $3.74 million
Nov 4, 2020 $0.228
-0.84%
$309,759 $3.72 million
Nov 3, 2020 $0.23
-5.36%
$312,457 $3.53 million
Nov 2, 2020 $0.243
-4.27%
$330,149 $4.29 million
Nov 1, 2020 $0.254
+0.46%
$344,615 $3.56 million
Oct 31, 2020 $0.253
-2.41%
$342,822 $3.75 million
Oct 30, 2020 $0.259
-3.28%
$351,411 $4.17 million
Oct 29, 2020 $0.268
-1.10%
$363,285 $3.8 million
Oct 28, 2020 $0.271
-1.72%
$367,272 $4.25 million
Oct 27, 2020 $0.275
-0.70%
$373,702 $4.67 million
Oct 26, 2020 $0.277
-1.69%
$376,444 $4.33 million
Oct 25, 2020 $0.282
-1.11%
$382,854 $3.57 million
Oct 24, 2020 $0.285
+0.26%
$386,956 $3.32 million
Oct 23, 2020 $0.284
+1.55%
$386,121 $3.74 million
Oct 22, 2020 $0.28
-0.32%
$379,807 $3.04 million
Oct 21, 2020 $0.282
+6.30%
$383,343 $5.29 million
Oct 20, 2020 $0.266
-1.70%
$360,701 $4.3 million