Grin Historical Data

GRIN Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 2020 $ 0.474
+2.54%
$ 643,486 $ 44.22 million
Apr 1, 2020 $ 0.462
+1.29%
$ 627,284 $ 40.64 million
Mar 31, 2020 $ 0.456
-0.02%
$ 619,668 $ 43.09 million
Mar 30, 2020 $ 0.456
+6.31%
$ 619,196 $ 38.79 million
Mar 29, 2020 $ 0.43
-3.34%
$ 583,341 $ 28.5 million
Mar 28, 2020 $ 0.445
-4.58%
$ 603,667 $ 31.78 million
Mar 27, 2020 $ 0.466
-2.79%
$ 631,905 $ 33.05 million
Mar 26, 2020 $ 0.479
-0.39%
$ 649,891 $ 36.19 million
Mar 25, 2020 $ 0.481
+1.55%
$ 652,353 $ 38.19 million
Mar 24, 2020 $ 0.473
+1.07%
$ 641,909 $ 35.26 million
Mar 23, 2020 $ 0.468
+5.23%
$ 634,999 $ 32.81 million
Mar 22, 2020 $ 0.444
-7.89%
$ 603,156 $ 28.66 million
Mar 21, 2020 $ 0.482
-0.18%
$ 654,404 $ 32.74 million
Mar 20, 2020 $ 0.482
-3.67%
$ 654,729 $ 40.67 million
Mar 19, 2020 $ 0.5
+14.58%
$ 679,248 $ 36.19 million
Mar 18, 2020 $ 0.437
-1.01%
$ 593,183 $ 29.59 million
Mar 17, 2020 $ 0.442
+5.27%
$ 600,577 $ 26.49 million
Mar 16, 2020 $ 0.42
-3.52%
$ 570,374 $ 18.7 million
Mar 15, 2020 $ 0.435
-0.70%
$ 590,338 $ 16.92 million
Mar 14, 2020 $ 0.439
-3.46%
$ 596,538 $ 18.64 million
Mar 13, 2020 $ 0.455
+16.05%
$ 617,023 $ 32.39 million