Grin Historical Data

GRIN Page 48
Download
Date Close Price change Market cap Trading volume
Oct 7, 2019 $ 1.35
+4.11%
$ 1.83 million $ 25.84 million
Oct 6, 2019 $ 1.3
-3.85%
$ 1.76 million $ 24.63 million
Oct 5, 2019 $ 1.35
-0.71%
$ 1.83 million $ 24.94 million
Oct 4, 2019 $ 1.37
-1.90%
$ 1.85 million $ 25.35 million
Oct 3, 2019 $ 1.39
-0.17%
$ 1.89 million $ 26.18 million
Oct 2, 2019 $ 1.39
-0.91%
$ 1.89 million $ 26.08 million
Oct 1, 2019 $ 1.41
+2.88%
$ 1.91 million $ 26.81 million
Sep 30, 2019 $ 1.37
+1.26%
$ 1.86 million $ 26.5 million
Sep 29, 2019 $ 1.35
-3.07%
$ 1.83 million $ 25.95 million
Sep 28, 2019 $ 1.39
+0.38%
$ 1.89 million $ 26.35 million
Sep 27, 2019 $ 1.39
+2.18%
$ 1.88 million $ 26.74 million
Sep 26, 2019 $ 1.36
-3.89%
$ 1.84 million $ 28.22 million
Sep 25, 2019 $ 1.41
-3.90%
$ 1.91 million $ 29.97 million
Sep 24, 2019 $ 1.45
-18.24%
$ 1.97 million $ 38.39 million
Sep 23, 2019 $ 1.78
-6.12%
$ 2.42 million $ 34.95 million
Sep 22, 2019 $ 1.9
-0.23%
$ 2.57 million $ 35.96 million
Sep 21, 2019 $ 1.9
-3.17%
$ 2.58 million $ 36 million
Sep 20, 2019 $ 1.96
+2.17%
$ 2.66 million $ 38.85 million
Sep 19, 2019 $ 1.92
-4.06%
$ 2.61 million $ 40.26 million
Sep 18, 2019 $ 2
+4.60%
$ 2.71 million $ 39.98 million
Sep 17, 2019 $ 1.91
+0.62%
$ 2.6 million $ 38.1 million
Sep 16, 2019 $ 1.9
+0.78%
$ 2.58 million $ 32.16 million
Sep 15, 2019 $ 1.89
-1.31%
$ 2.56 million $ 29.98 million
Sep 14, 2019 $ 1.91
+2.53%
$ 2.6 million $ 30.89 million
Sep 13, 2019 $ 1.86
-4.86%
$ 2.53 million $ 31.87 million
Sep 12, 2019 $ 1.96
+3.86%
$ 2.66 million $ 31.46 million
Sep 11, 2019 $ 1.88
-2.63%
$ 2.55 million $ 33.66 million
Sep 10, 2019 $ 1.93
-2.28%
$ 2.63 million $ 33.73 million
Sep 9, 2019 $ 1.97
-3.19%
$ 2.68 million $ 33.82 million
Sep 8, 2019 $ 2.04
+2.54%
$ 2.77 million $ 34.23 million
Sep 7, 2019 $ 1.99
+1.04%
$ 2.7 million $ 32.45 million
Sep 6, 2019 $ 1.97
-0.50%
$ 2.67 million $ 35.41 million
Sep 5, 2019 $ 1.98
-1.34%
$ 2.69 million $ 33.11 million
Sep 4, 2019 $ 2
-5.53%
$ 2.71 million $ 30 million
Sep 3, 2019 $ 2.12
-2.97%
$ 2.87 million $ 39.09 million
Sep 2, 2019 $ 2.18
+17.75%
$ 2.96 million $ 41.25 million
Sep 1, 2019 $ 1.86
-1.36%
$ 2.53 million $ 28.78 million
Aug 31, 2019 $ 1.88
-3.71%
$ 2.56 million $ 30.24 million
Aug 30, 2019 $ 1.96
+5.43%
$ 2.66 million $ 30.77 million
Aug 29, 2019 $ 1.86
-1.36%
$ 2.52 million $ 30.42 million
Aug 28, 2019 $ 1.88
-13.21%
$ 2.55 million $ 29.69 million
Aug 27, 2019 $ 2.17
-6.04%
$ 2.94 million $ 29.34 million
Aug 26, 2019 $ 2.3
-2.62%
$ 3.12 million $ 31.06 million
Aug 25, 2019 $ 2.36
-2.41%
$ 3.2 million $ 31.3 million
Aug 24, 2019 $ 2.42
-6.23%
$ 3.28 million $ 31.16 million
Aug 23, 2019 $ 2.58
+1.88%
$ 3.5 million $ 32.86 million
Aug 22, 2019 $ 2.53
+2.06%
$ 3.43 million $ 26.07 million
Aug 21, 2019 $ 2.48
-5.99%
$ 3.37 million $ 33.24 million
Aug 20, 2019 $ 2.64
-4.37%
$ 3.58 million $ 31.53 million
Aug 19, 2019 $ 2.74
+1.02%
$ 3.72 million $ 33.69 million