Grin Historical Data

GRIN Page 43
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2020 $0.312
+0.08%
$424,155 $4.55 million
Sep 27, 2020 $0.312
-0.67%
$423,681 $4.69 million
Sep 26, 2020 $0.314
+0.13%
$426,803 $4.04 million
Sep 25, 2020 $0.314
-0.09%
$426,272 $4.36 million
Sep 24, 2020 $0.314
+1.95%
$426,600 $5.19 million
Sep 23, 2020 $0.308
-5.34%
$418,638 $4.87 million
Sep 22, 2020 $0.326
+0.21%
$441,961 $3.95 million
Sep 21, 2020 $0.325
-9.38%
$440,799 $4.71 million
Sep 20, 2020 $0.358
-0.78%
$486,448 $4.27 million
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