Grin Historical Data

GRIN Page 44
Download
Date Close Price change Market cap Trading volume
Aug 30, 2020 $0.502
-1.37%
$681,343 $7.39 million
Aug 29, 2020 $0.509
-1.13%
$691,052 $5.86 million
Aug 28, 2020 $0.515
+2.67%
$698,862 $6.22 million
Aug 27, 2020 $0.501
-6.58%
$680,680 $6.73 million
Aug 26, 2020 $0.537
+4.06%
$728,659 $6.79 million
Aug 25, 2020 $0.517
-7.08%
$701,188 $7.73 million
Aug 24, 2020 $0.556
+0.24%
$754,980 $7.71 million
Aug 23, 2020 $0.555
+0.11%
$753,202 $6.46 million
Aug 22, 2020 $0.554
-0.11%
$751,717 $6.87 million
Aug 21, 2020 $0.554
-1.91%
$752,573 $8.08 million
Aug 20, 2020 $0.565
+2.42%
$767,200 $6.89 million
Aug 19, 2020 $0.552
-6.81%
$749,300 $8.41 million
Aug 18, 2020 $0.593
-5.32%
$804,396 $9.45 million
Aug 17, 2020 $0.626
+3.80%
$849,446 $10.77 million
Aug 16, 2020 $0.603
-1.05%
$818,240 $7.85 million
Aug 15, 2020 $0.61
-0.93%
$827,572 $9.68 million
Aug 14, 2020 $0.615
-1.92%
$834,976 $10.61 million
Aug 13, 2020 $0.627
-2.62%
$850,496 $10.74 million
Aug 12, 2020 $0.643
-1.22%
$873,418 $9.73 million
Aug 11, 2020 $0.65
+0.35%
$882,376 $14.16 million
Aug 10, 2020 $0.649
+9.89%
$880,506 $13.04 million
Aug 9, 2020 $0.593
+8.25%
$805,426 $11.73 million
Aug 8, 2020 $0.547
+4.24%
$742,424 $7.96 million
Aug 7, 2020 $0.525
+0.47%
$712,713 $9.5 million
Aug 6, 2020 $0.523
-0.36%
$709,300 $7.5 million
Aug 5, 2020 $0.524
-0.26%
$711,748 $7.25 million
Aug 4, 2020 $0.526
-0.41%
$713,430 $7.97 million
Aug 3, 2020 $0.528
+7.24%
$716,934 $8.37 million
Aug 2, 2020 $0.492
-8.34%
$668,276 $9.93 million
Aug 1, 2020 $0.536
+16.83%
$727,163 $11.03 million
Jul 31, 2020 $0.458
+1.26%
$621,979 $5.55 million
Jul 30, 2020 $0.452
+0.26%
$614,229 $6.96 million
Jul 29, 2020 $0.451
-0.93%
$612,589 $7.16 million
Jul 28, 2020 $0.455
+0.22%
$618,297 $8.02 million
Jul 27, 2020 $0.454
-0.75%
$616,596 $9.24 million
Jul 26, 2020 $0.458
-1.74%
$621,300 $7.43 million
Jul 25, 2020 $0.465
+2.29%
$631,678 $7.14 million
Jul 24, 2020 $0.454
+1.36%
$616,868 $6.78 million
Jul 23, 2020 $0.448
+1.02%
$608,162 $5.97 million
Jul 22, 2020 $0.444
+0.99%
$603,014 $4.96 million
Jul 21, 2020 $0.44
+1.09%
$597,036 $5.54 million
Jul 20, 2020 $0.435
+0.47%
$590,519 $5.24 million
Jul 19, 2020 $0.433
-1.26%
$587,460 $5.23 million
Jul 18, 2020 $0.438
+0.35%
$594,999 $4.85 million
Jul 17, 2020 $0.437
+0.85%
$593,098 $4.8 million
Jul 16, 2020 $0.433
-7.27%
$587,685 $5.58 million
Jul 15, 2020 $0.467
-1.08%
$633,535 $4.68 million
Jul 14, 2020 $0.472
-0.27%
$640,751 $5.15 million
Jul 13, 2020 $0.474
-0.56%
$642,923 $6.45 million
Jul 12, 2020 $0.476
-0.86%
$646,360 $6.05 million