Grin Historical Data

GRIN Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2020 $0.396
-46.37%
$538,183 $26.79 million
Mar 11, 2020 $0.74
+1.12%
$1 million $23.84 million
Mar 10, 2020 $0.731
-2.64%
$992,599 $28.47 million
Mar 9, 2020 $0.753
-2.32%
$1.02 million $37.78 million
Mar 8, 2020 $0.772
-22.20%
$1.05 million $35.67 million
Mar 7, 2020 $0.993
-2.22%
$1.35 million $27.94 million
Mar 6, 2020 $1.01
-0.17%
$1.38 million $29.1 million
Mar 5, 2020 $1.02
+2.38%
$1.38 million $28.21 million
Mar 4, 2020 $0.992
-1.50%
$1.35 million $27.99 million
Mar 3, 2020 $1.01
-0.96%
$1.37 million $29.89 million
Mar 2, 2020 $1.02
+4.28%
$1.38 million $32.42 million
Mar 1, 2020 $0.973
-1.70%
$1.32 million $28.09 million
Feb 29, 2020 $0.991
-2.20%
$1.35 million $28.49 million
Feb 28, 2020 $1.01
+1.87%
$1.38 million $33.01 million
Feb 27, 2020 $0.995
+2.66%
$1.35 million $32.85 million
Feb 26, 2020 $0.968
-8.68%
$1.31 million $36.73 million
Feb 25, 2020 $1.06
-6.22%
$1.44 million $35.07 million
Feb 24, 2020 $1.13
-3.80%
$1.53 million $35.13 million
Feb 23, 2020 $1.18
+2.12%
$1.6 million $31.27 million
Feb 22, 2020 $1.15
-2.40%
$1.56 million $30.49 million
Feb 21, 2020 $1.18
+1.97%
$1.6 million $32.4 million
Feb 20, 2020 $1.16
-3.52%
$1.57 million $35.91 million
Feb 19, 2020 $1.2
-5.46%
$1.63 million $35.9 million
Feb 18, 2020 $1.27
+5.37%
$1.72 million $38.49 million
Feb 17, 2020 $1.2
-3.16%
$1.63 million $41.44 million
Feb 16, 2020 $1.24
-6.52%
$1.69 million $45.29 million
Feb 15, 2020 $1.33
-9.93%
$1.81 million $45.77 million
Feb 14, 2020 $1.47
+0.60%
$2 million $42.24 million
Feb 13, 2020 $1.47
-2.07%
$1.99 million $52.63 million