Grin Historical Data

GRIN Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 2020 $1.02
-1.84%
$1.38 million $25.67 million
Jan 21, 2020 $1.04
-0.53%
$1.41 million $25.93 million
Jan 20, 2020 $1.04
-0.35%
$1.42 million $28.55 million
Jan 19, 2020 $1.05
-3.44%
$1.42 million $32.27 million
Jan 18, 2020 $1.08
-0.25%
$1.47 million $34.74 million
Jan 17, 2020 $1.09
+6.83%
$1.47 million $36.55 million
Jan 16, 2020 $1.02
-3.33%
$1.38 million $31.73 million
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