Grin Historical Data

GRIN Page 47
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 2020 $ 1.5
+4.56%
$ 2.03 million $ 52.64 million
Feb 11, 2020 $ 1.43
+3.57%
$ 1.95 million $ 34.63 million
Feb 10, 2020 $ 1.38
-5.79%
$ 1.88 million $ 45.43 million
Feb 9, 2020 $ 1.47
+8.54%
$ 1.99 million $ 46.08 million
Feb 8, 2020 $ 1.35
-2.00%
$ 1.84 million $ 41.72 million
Feb 7, 2020 $ 1.38
+18.73%
$ 1.88 million $ 47.27 million
Feb 6, 2020 $ 1.16
+0.15%
$ 1.58 million $ 35.73 million
Feb 5, 2020 $ 1.16
+6.49%
$ 1.58 million $ 36.31 million
Feb 4, 2020 $ 1.09
-3.80%
$ 1.48 million $ 30.97 million
Feb 3, 2020 $ 1.13
-1.59%
$ 1.54 million $ 31.76 million
Feb 2, 2020 $ 1.15
+3.53%
$ 1.56 million $ 35.08 million
Feb 1, 2020 $ 1.11
+3.30%
$ 1.51 million $ 28.88 million
Jan 31, 2020 $ 1.08
+1.12%
$ 1.46 million $ 31.57 million
Jan 30, 2020 $ 1.06
+2.54%
$ 1.44 million $ 31.95 million
Jan 29, 2020 $ 1.04
+0.25%
$ 1.41 million $ 30.23 million
Jan 28, 2020 $ 1.04
+0.81%
$ 1.4 million $ 29.71 million
Jan 27, 2020 $ 1.03
+1.98%
$ 1.39 million $ 29.19 million
Jan 26, 2020 $ 1.01
+2.06%
$ 1.37 million $ 24.55 million
Jan 25, 2020 $ 0.986
-2.21%
$ 1.34 million $ 23.36 million
Jan 24, 2020 $ 1.01
+3.46%
$ 1.37 million $ 26.4 million
Jan 23, 2020 $ 0.977
-4.25%
$ 1.33 million $ 27.21 million