Grin Historical Data

GRIN Page 46
Download
Date Close Price change Market cap Trading volume
Jan 15, 2020 $ 1.05
+1.54%
$ 1.43 million $ 38.55 million
Jan 14, 2020 $ 1.04
+8.27%
$ 1.41 million $ 39.27 million
Jan 13, 2020 $ 0.958
+0.06%
$ 1.3 million $ 23.31 million
Jan 12, 2020 $ 0.958
+1.68%
$ 1.3 million $ 24.88 million
Jan 11, 2020 $ 0.942
-1.46%
$ 1.28 million $ 25.42 million
Jan 10, 2020 $ 0.956
+2.67%
$ 1.3 million $ 25.52 million
Jan 9, 2020 $ 0.931
-2.41%
$ 1.26 million $ 22.43 million
Jan 8, 2020 $ 0.954
-3.71%
$ 1.29 million $ 22.96 million
Jan 7, 2020 $ 0.991
-1.29%
$ 1.34 million $ 27.86 million
Jan 6, 2020 $ 1
+0.31%
$ 1.36 million $ 28.37 million
Jan 5, 2020 $ 1
+8.43%
$ 1.36 million $ 27.59 million
Jan 4, 2020 $ 0.923
-1.59%
$ 1.25 million $ 22.93 million
Jan 3, 2020 $ 0.938
+2.58%
$ 1.27 million $ 24.67 million
Jan 2, 2020 $ 0.914
-5.22%
$ 1.24 million $ 23.84 million
Jan 1, 2020 $ 0.965
+1.91%
$ 1.31 million $ 23.71 million
Dec 31, 2019 $ 0.947
-1.96%
$ 1.29 million $ 24.3 million
Dec 30, 2019 $ 0.966
-2.36%
$ 1.31 million $ 25.25 million
Dec 29, 2019 $ 0.989
+0.39%
$ 1.34 million $ 27.59 million
Dec 28, 2019 $ 0.993
+2.67%
$ 1.35 million $ 24.87 million
Dec 27, 2019 $ 0.968
-1.42%
$ 1.31 million $ 25.42 million
Dec 26, 2019 $ 0.981
+2.13%
$ 1.33 million $ 26.57 million
Dec 25, 2019 $ 0.96
-0.26%
$ 1.3 million $ 24.62 million
Dec 24, 2019 $ 0.963
-1.38%
$ 1.31 million $ 25.54 million
Dec 23, 2019 $ 0.977
-2.63%
$ 1.33 million $ 25.77 million
Dec 22, 2019 $ 1
+1.85%
$ 1.36 million $ 25.8 million
Dec 21, 2019 $ 0.984
-3.14%
$ 1.34 million $ 21.48 million
Dec 20, 2019 $ 1.02
+3.69%
$ 1.38 million $ 29.27 million
Dec 19, 2019 $ 0.982
-5.87%
$ 1.33 million $ 28 million
Dec 18, 2019 $ 1.04
+7.87%
$ 1.42 million $ 34.89 million
Dec 17, 2019 $ 0.969
-9.15%
$ 1.32 million $ 28.18 million
Dec 16, 2019 $ 1.07
-5.70%
$ 1.45 million $ 30.4 million
Dec 15, 2019 $ 1.13
+0.10%
$ 1.54 million $ 31.09 million
Dec 14, 2019 $ 1.13
-5.38%
$ 1.53 million $ 31.67 million
Dec 13, 2019 $ 1.2
+4.54%
$ 1.62 million $ 33.06 million
Dec 12, 2019 $ 1.14
-2.11%
$ 1.55 million $ 27.69 million
Dec 11, 2019 $ 1.17
+0.64%
$ 1.58 million $ 26.51 million
Dec 10, 2019 $ 1.16
-4.91%
$ 1.57 million $ 26.98 million
Dec 9, 2019 $ 1.22
+5.40%
$ 1.65 million $ 28.21 million
Dec 8, 2019 $ 1.16
+0.05%
$ 1.57 million $ 25.39 million
Dec 7, 2019 $ 1.15
+4.60%
$ 1.57 million $ 26.43 million
Dec 6, 2019 $ 1.1
+1.70%
$ 1.5 million $ 24.76 million
Dec 5, 2019 $ 1.09
-0.75%
$ 1.48 million $ 24.13 million
Dec 4, 2019 $ 1.1
-2.08%
$ 1.5 million $ 23.32 million
Dec 3, 2019 $ 1.13
-1.46%
$ 1.53 million $ 22.27 million
Dec 2, 2019 $ 1.14
+1.62%
$ 1.55 million $ 23.16 million
Dec 1, 2019 $ 1.12
+1.91%
$ 1.53 million $ 22.51 million
Nov 30, 2019 $ 1.1
-8.68%
$ 1.5 million $ 22.41 million
Nov 29, 2019 $ 1.21
+18.42%
$ 1.64 million $ 27.18 million
Nov 28, 2019 $ 1.02
-6.07%
$ 1.39 million $ 20.99 million
Nov 27, 2019 $ 1.09
+1.77%
$ 1.48 million $ 24.24 million