Grin Historical Data

GRIN Page 42
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2020 $ 0.27
-2.64%
$ 366,948 $ 5.04 million
Oct 18, 2020 $ 0.278
-1.85%
$ 376,980 $ 3.57 million
Oct 17, 2020 $ 0.283
+1.02%
$ 383,979 $ 3.59 million
Oct 16, 2020 $ 0.28
-1.73%
$ 380,275 $ 4.3 million
Oct 15, 2020 $ 0.285
-5.49%
$ 386,711 $ 4.33 million
Oct 14, 2020 $ 0.301
-0.92%
$ 409,231 $ 4.54 million
Oct 13, 2020 $ 0.304
-2.98%
$ 413,022 $ 3.93 million
Oct 12, 2020 $ 0.314
+5.92%
$ 425,755 $ 4.39 million
Oct 11, 2020 $ 0.296
-0.20%
$ 402,001 $ 3.36 million
Oct 10, 2020 $ 0.297
+3.04%
$ 402,581 $ 3.69 million
Oct 9, 2020 $ 0.288
-2.32%
$ 390,732 $ 3.85 million
Oct 8, 2020 $ 0.295
+3.06%
$ 399,927 $ 4.48 million
Oct 7, 2020 $ 0.286
-4.27%
$ 388,616 $ 3.7 million
Oct 6, 2020 $ 0.299
-2.06%
$ 405,962 $ 4.35 million
Oct 5, 2020 $ 0.306
-0.01%
$ 414,838 $ 4 million
Oct 4, 2020 $ 0.306
+0.98%
$ 414,735 $ 3.82 million
Oct 3, 2020 $ 0.302
-3.29%
$ 410,540 $ 3.57 million
Oct 2, 2020 $ 0.313
+0.65%
$ 424,821 $ 4.63 million
Oct 1, 2020 $ 0.311
+1.38%
$ 421,970 $ 4.94 million
Sep 30, 2020 $ 0.307
-2.13%
$ 416,434 $ 4.12 million
Sep 29, 2020 $ 0.314
+0.36%
$ 425,598 $ 4.66 million