Grin Historical Data

GRIN Page 49
Download
Date Close Price change Market cap Trading volume
Aug 18, 2019 $ 2.71
+0.90%
$ 3.68 million $ 31.41 million
Aug 17, 2019 $ 2.69
-0.70%
$ 3.65 million $ 30.95 million
Aug 16, 2019 $ 2.69
-2.66%
$ 3.65 million $ 32.31 million
Aug 15, 2019 $ 2.75
+2.09%
$ 3.74 million $ 34.97 million
Aug 14, 2019 $ 2.69
-3.11%
$ 3.65 million $ 33.59 million
Aug 13, 2019 $ 2.77
-1.27%
$ 3.76 million $ 34.11 million
Aug 12, 2019 $ 2.81
-0.29%
$ 3.81 million $ 31.42 million
Aug 11, 2019 $ 2.81
+1.31%
$ 3.81 million $ 31.21 million
Aug 10, 2019 $ 2.78
-2.42%
$ 3.77 million $ 32.17 million
Aug 9, 2019 $ 2.85
-4.74%
$ 3.87 million $ 31.56 million
Aug 8, 2019 $ 3
-2.00%
$ 4.07 million $ 28.65 million
Aug 7, 2019 $ 3.06
+0.61%
$ 4.16 million $ 29.53 million
Aug 6, 2019 $ 3.05
-4.24%
$ 4.14 million $ 32.92 million
Aug 5, 2019 $ 3.19
+0.47%
$ 4.32 million $ 36.02 million
Aug 4, 2019 $ 3.17
-7.51%
$ 4.3 million $ 29.86 million
Aug 3, 2019 $ 3.42
-3.02%
$ 4.65 million $ 35.01 million
Aug 2, 2019 $ 3.53
+10.45%
$ 4.8 million $ 40.04 million
Aug 1, 2019 $ 3.2
+5.95%
$ 4.34 million $ 33.24 million
Jul 31, 2019 $ 3.02
+2.10%
$ 4.1 million $ 32.29 million
Jul 30, 2019 $ 2.96
-3.30%
$ 4.02 million $ 31.49 million
Jul 29, 2019 $ 3.06
-0.05%
$ 4.15 million $ 33.16 million
Jul 28, 2019 $ 3.07
+2.96%
$ 4.16 million $ 34.86 million
Jul 27, 2019 $ 2.97
-4.21%
$ 4.04 million $ 33.21 million
Jul 26, 2019 $ 3.1
+2.72%
$ 4.21 million $ 33.57 million
Jul 25, 2019 $ 3.02
+1.89%
$ 4.1 million $ 33.6 million
Jul 24, 2019 $ 2.97
+5.61%
$ 4.03 million $ 35.77 million
Jul 23, 2019 $ 2.81
-6.18%
$ 3.81 million $ 31.34 million
Jul 22, 2019 $ 2.99
-0.62%
$ 4.06 million $ 34.36 million
Jul 21, 2019 $ 3.01
-5.18%
$ 4.09 million $ 35.59 million
Jul 20, 2019 $ 3.17
-0.25%
$ 4.31 million $ 37.8 million
Jul 19, 2019 $ 3.18
-3.65%
$ 4.32 million $ 38.8 million
Jul 18, 2019 $ 3.3
+2.81%
$ 4.48 million $ 47.05 million
Jul 17, 2019 $ 3.2
+16.08%
$ 4.34 million $ 47.2 million
Jul 16, 2019 $ 2.76
-20.16%
$ 3.74 million $ 36.75 million
Jul 15, 2019 $ 3.45
+11.29%
$ 4.68 million $ 46.15 million
Jul 14, 2019 $ 3.11
-13.03%
$ 4.22 million $ 43.73 million
Jul 13, 2019 $ 3.58
-11.07%
$ 4.87 million $ 44.42 million
Jul 12, 2019 $ 4.03
+0.93%
$ 5.47 million $ 40.75 million
Jul 11, 2019 $ 3.99
-7.56%
$ 5.42 million $ 37.28 million
Jul 10, 2019 $ 4.34
+2.46%
$ 5.89 million $ 48 million
Jul 9, 2019 $ 4.24
-0.50%
$ 5.76 million $ 30.62 million
Jul 8, 2019 $ 4.19
+0.18%
$ 5.69 million $ 19.35 million
Jul 7, 2019 $ 4.16
-3.34%
$ 5.65 million $ 21.78 million
Jul 6, 2019 $ 4.25
+0.91%
$ 5.77 million $ 23.96 million
Jul 5, 2019 $ 4.23
-4.67%
$ 5.74 million $ 31.37 million
Jul 4, 2019 $ 4.44
-6.13%
$ 6.02 million $ 42.42 million
Jul 3, 2019 $ 4.66
+4.11%
$ 6.32 million $ 55.86 million
Jul 2, 2019 $ 4.62
-0.36%
$ 6.27 million $ 71.95 million
Jul 1, 2019 $ 4.3
-10.24%
$ 5.84 million $ 57.57 million
Jun 30, 2019 $ 4.77
-6.07%
$ 6.47 million $ 45.57 million