Grin Historical Data

GRIN Page 43
Download
Date Close Price change Market cap Trading volume
Jun 13, 2020 $ 0.51
+0.53%
$ 691,967 $ 12.64 million
Jun 12, 2020 $ 0.507
+2.77%
$ 688,287 $ 14.12 million
Jun 11, 2020 $ 0.493
-7.92%
$ 669,808 $ 16.86 million
Jun 10, 2020 $ 0.536
+1.14%
$ 727,742 $ 15 million
Jun 9, 2020 $ 0.53
-0.49%
$ 719,384 $ 13.09 million
Jun 8, 2020 $ 0.533
-1.31%
$ 723,261 $ 12.03 million
Jun 7, 2020 $ 0.54
-3.09%
$ 733,285 $ 16.03 million
Jun 6, 2020 $ 0.557
-0.33%
$ 756,547 $ 13.54 million
Jun 5, 2020 $ 0.559
-3.00%
$ 758,871 $ 16.28 million
Jun 4, 2020 $ 0.577
+2.55%
$ 782,639 $ 16.7 million
Jun 3, 2020 $ 0.563
-1.12%
$ 763,842 $ 14.03 million
Jun 2, 2020 $ 0.569
+1.77%
$ 772,645 $ 20.42 million
Jun 1, 2020 $ 0.559
+8.33%
$ 758,784 $ 18.18 million
May 31, 2020 $ 0.516
-4.04%
$ 700,464 $ 14.37 million
May 30, 2020 $ 0.538
+8.90%
$ 730,257 $ 14.75 million
May 29, 2020 $ 0.494
-1.27%
$ 670,881 $ 12.87 million
May 28, 2020 $ 0.501
-1.14%
$ 679,774 $ 12.96 million
May 27, 2020 $ 0.507
+4.01%
$ 687,840 $ 13.68 million
May 26, 2020 $ 0.487
+0.81%
$ 661,280 $ 19.93 million
May 25, 2020 $ 0.483
+4.68%
$ 656,094 $ 39.09 million
May 24, 2020 $ 0.461
-2.32%
$ 626,404 $ 32.68 million
May 23, 2020 $ 0.474
+0.59%
$ 642,800 $ 25.85 million
May 22, 2020 $ 0.471
+6.08%
$ 639,084 $ 54.71 million
May 21, 2020 $ 0.444
-4.33%
$ 602,452 $ 80.66 million
May 20, 2020 $ 0.464
-2.04%
$ 629,750 $ 48.74 million
May 19, 2020 $ 0.474
+0.14%
$ 643,075 $ 67.41 million
May 18, 2020 $ 0.473
+1.82%
$ 642,149 $ 90.02 million
May 17, 2020 $ 0.465
+0.38%
$ 630,869 $ 92.83 million
May 16, 2020 $ 0.463
+0.48%
$ 628,454 $ 84.6 million
May 15, 2020 $ 0.461
-4.88%
$ 625,476 $ 73.53 million
May 14, 2020 $ 0.486
+3.85%
$ 659,191 $ 73.37 million
May 13, 2020 $ 0.468
+1.98%
$ 634,741 $ 63.13 million
May 12, 2020 $ 0.458
+1.63%
$ 622,168 $ 52.15 million
May 11, 2020 $ 0.451
-2.11%
$ 612,113 $ 52.17 million
May 10, 2020 $ 0.461
-12.05%
$ 625,426 $ 51.19 million
May 9, 2020 $ 0.524
-2.04%
$ 710,944 $ 42.76 million
May 8, 2020 $ 0.535
-0.41%
$ 725,891 $ 52.18 million
May 7, 2020 $ 0.537
+2.65%
$ 729,118 $ 45.9 million
May 6, 2020 $ 0.524
+0.61%
$ 710,677 $ 55.42 million
May 5, 2020 $ 0.522
-3.69%
$ 707,986 $ 49.27 million
May 4, 2020 $ 0.541
-1.19%
$ 735,034 $ 40.29 million
May 3, 2020 $ 0.548
-1.34%
$ 743,839 $ 42.66 million
May 2, 2020 $ 0.555
+2.57%
$ 754,014 $ 26.44 million
May 1, 2020 $ 0.541
+3.56%
$ 734,888 $ 53.58 million
Apr 30, 2020 $ 0.522
-5.22%
$ 709,210 $ 52.54 million
Apr 29, 2020 $ 0.551
+7.09%
$ 748,440 $ 51.2 million
Apr 28, 2020 $ 0.515
+1.09%
$ 698,973 $ 41.8 million
Apr 27, 2020 $ 0.509
-1.84%
$ 691,132 $ 39.48 million
Apr 26, 2020 $ 0.519
+3.42%
$ 703,974 $ 38.74 million
Apr 25, 2020 $ 0.502
+1.18%
$ 680,762 $ 34.23 million