Grin Historical Data

GRIN Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 2020 $0.496
+0.66%
$672,891 $37.33 million
Apr 23, 2020 $0.492
+2.57%
$668,375 $39.79 million
Apr 22, 2020 $0.48
+3.34%
$651,599 $44.51 million
Apr 21, 2020 $0.464
-1.01%
$630,325 $37.15 million
Apr 20, 2020 $0.469
-4.19%
$636,780 $41.96 million
Apr 19, 2020 $0.49
-2.77%
$664,795 $43.67 million
Apr 18, 2020 $0.504
+3.24%
$683,626 $51.33 million
Apr 17, 2020 $0.488
+0.32%
$662,075 $42.7 million
Apr 16, 2020 $0.486
+5.38%
$659,918 $45.43 million
Apr 15, 2020 $0.461
-2.97%
$626,415 $42.33 million
Apr 14, 2020 $0.475
-0.85%
$645,361 $41.95 million
Apr 13, 2020 $0.48
-4.03%
$650,957 $42.97 million
Apr 12, 2020 $0.5
+0.92%
$678,512 $43.13 million
Apr 11, 2020 $0.495
-0.30%
$672,312 $42.47 million
Apr 10, 2020 $0.497
-6.19%
$674,430 $42.74 million
Apr 9, 2020 $0.53
-2.73%
$718,996 $37.43 million
Apr 8, 2020 $0.545
+3.67%
$739,171 $48.48 million
Apr 7, 2020 $0.525
-1.73%
$713,098 $50.04 million
Apr 6, 2020 $0.535
+12.08%
$725,584 $55.35 million
Apr 5, 2020 $0.477
-1.42%
$647,420 $39.96 million
Apr 4, 2020 $0.484
+2.71%
$656,733 $39.63 million
Apr 3, 2020 $0.471
-0.63%
$639,379 $41.72 million