Grin Historical Data

GRIN Page 44
Download
Date Close Price change Market cap Trading volume
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
Jul 11, 2020 $ 0.481
+1.05%
$ 652,294 $ 6.03 million
Jul 10, 2020 $ 0.476
-0.95%
$ 645,552 $ 6.03 million
Jul 9, 2020 $ 0.479
+1.13%
$ 650,753 $ 6.78 million
Jul 8, 2020 $ 0.473
+10.74%
$ 641,804 $ 7.45 million
Jul 7, 2020 $ 0.427
-1.13%
$ 579,736 $ 5.9 million
Jul 6, 2020 $ 0.431
+6.22%
$ 585,613 $ 7.06 million
Jul 5, 2020 $ 0.406
-1.21%
$ 551,034 $ 6.04 million
Jul 4, 2020 $ 0.411
+0.09%
$ 558,082 $ 5.36 million
Jul 3, 2020 $ 0.411
-0.67%
$ 557,632 $ 5.54 million
Jul 2, 2020 $ 0.414
-2.31%
$ 561,372 $ 6.51 million
Jul 1, 2020 $ 0.423
+1.19%
$ 574,245 $ 6.37 million
Jun 30, 2020 $ 0.415
-1.20%
$ 563,040 $ 6.14 million
Jun 29, 2020 $ 0.42
-0.03%
$ 569,875 $ 6.33 million
Jun 28, 2020 $ 0.42
-1.69%
$ 569,527 $ 7.1 million
Jun 27, 2020 $ 0.427
-5.79%
$ 579,263 $ 6.79 million
Jun 26, 2020 $ 0.453
-1.44%
$ 615,114 $ 7.23 million
Jun 25, 2020 $ 0.46
-0.99%
$ 624,422 $ 7.68 million
Jun 24, 2020 $ 0.465
-4.73%
$ 631,187 $ 8.22 million
Jun 23, 2020 $ 0.488
-0.36%
$ 662,303 $ 8.16 million
Jun 22, 2020 $ 0.49
+3.01%
$ 664,816 $ 11.91 million
Jun 21, 2020 $ 0.475
-0.75%
$ 645,273 $ 9.63 million