Grin Historical Data

GRIN Page 45
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2020 $0.479
-0.51%
$650,084 $9.59 million
Jun 19, 2020 $0.482
+1.96%
$654,203 $12.79 million
Jun 18, 2020 $0.473
-1.04%
$641,661 $12.12 million
Jun 17, 2020 $0.478
+0.20%
$648,320 $13.05 million
Jun 16, 2020 $0.477
+1.52%
$647,000 $12.4 million
Jun 15, 2020 $0.47
-4.31%
$637,508 $16.34 million
Jun 14, 2020 $0.491
-3.69%
$666,391 $11.67 million
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