Grin Historical Data

GRIN Page 49
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 1.13
-1.46%
$ 1.53 million $ 22.27 million
Dec 2, 2019 $ 1.14
+1.62%
$ 1.55 million $ 23.16 million
Dec 1, 2019 $ 1.12
+1.91%
$ 1.53 million $ 22.51 million
Nov 30, 2019 $ 1.1
-8.68%
$ 1.5 million $ 22.41 million
Nov 29, 2019 $ 1.21
+18.42%
$ 1.64 million $ 27.18 million
Nov 28, 2019 $ 1.02
-6.07%
$ 1.39 million $ 20.99 million
Nov 27, 2019 $ 1.09
+1.77%
$ 1.48 million $ 24.24 million
Nov 26, 2019 $ 1.07
+0.77%
$ 1.45 million $ 22.35 million
Nov 25, 2019 $ 1.06
+8.37%
$ 1.44 million $ 27.28 million
Nov 24, 2019 $ 0.976
-9.38%
$ 1.33 million $ 22.84 million
Nov 23, 2019 $ 1.08
+6.90%
$ 1.46 million $ 24.61 million
Nov 22, 2019 $ 0.98
-9.43%
$ 1.33 million $ 25.71 million
Nov 21, 2019 $ 1.08
-3.95%
$ 1.47 million $ 20.41 million
Nov 20, 2019 $ 1.13
-9.95%
$ 1.53 million $ 27.14 million
Nov 19, 2019 $ 1.25
-4.82%
$ 1.7 million $ 31.08 million
Nov 18, 2019 $ 1.32
-12.71%
$ 1.79 million $ 31.47 million
Nov 17, 2019 $ 1.51
+10.52%
$ 2.05 million $ 33.02 million
Nov 16, 2019 $ 1.37
-2.27%
$ 1.86 million $ 31.68 million
Nov 15, 2019 $ 1.4
-8.71%
$ 1.9 million $ 35.29 million
Nov 14, 2019 $ 1.53
-2.47%
$ 2.08 million $ 41.58 million
Nov 13, 2019 $ 1.57
+15.39%
$ 2.13 million $ 47.34 million
Nov 12, 2019 $ 1.36
+19.60%
$ 1.85 million $ 37.75 million
Nov 11, 2019 $ 1.14
-0.14%
$ 1.55 million $ 27.33 million
Nov 10, 2019 $ 1.14
+1.88%
$ 1.55 million $ 27.01 million
Nov 9, 2019 $ 1.12
-0.05%
$ 1.52 million $ 24.77 million
Nov 8, 2019 $ 1.12
-5.16%
$ 1.52 million $ 26.61 million
Nov 7, 2019 $ 1.18
-2.84%
$ 1.61 million $ 26.93 million
Nov 6, 2019 $ 1.22
+1.84%
$ 1.65 million $ 26.74 million
Nov 5, 2019 $ 1.19
+0.46%
$ 1.62 million $ 29.21 million
Nov 4, 2019 $ 1.19
+13.05%
$ 1.61 million $ 31.05 million
Nov 3, 2019 $ 1.05
+1.91%
$ 1.43 million $ 23.45 million
Nov 2, 2019 $ 1.03
+7.07%
$ 1.4 million $ 23.93 million
Nov 1, 2019 $ 0.962
+4.38%
$ 1.31 million $ 21.33 million
Oct 31, 2019 $ 0.921
-2.03%
$ 1.25 million $ 20.6 million
Oct 30, 2019 $ 0.94
-7.92%
$ 1.28 million $ 22.09 million
Oct 29, 2019 $ 1.02
-2.93%
$ 1.39 million $ 24.02 million
Oct 28, 2019 $ 1.05
+6.07%
$ 1.43 million $ 36.17 million
Oct 27, 2019 $ 0.992
+6.15%
$ 1.35 million $ 38.02 million
Oct 26, 2019 $ 0.93
-4.28%
$ 1.26 million $ 26.48 million
Oct 25, 2019 $ 0.97
+9.27%
$ 1.32 million $ 22.99 million
Oct 24, 2019 $ 0.889
-2.60%
$ 1.21 million $ 16.02 million
Oct 23, 2019 $ 0.913
-9.07%
$ 1.24 million $ 20.71 million
Oct 22, 2019 $ 1
+0.34%
$ 1.36 million $ 20.31 million
Oct 21, 2019 $ 1
-1.12%
$ 1.36 million $ 20.9 million
Oct 20, 2019 $ 1.01
-0.38%
$ 1.38 million $ 20.79 million
Oct 19, 2019 $ 1.02
-2.24%
$ 1.38 million $ 20.63 million
Oct 18, 2019 $ 1.04
-3.87%
$ 1.42 million $ 21.63 million
Oct 17, 2019 $ 1.08
-3.17%
$ 1.47 million $ 21.96 million
Oct 16, 2019 $ 1.12
+1.66%
$ 1.52 million $ 23.23 million
Oct 15, 2019 $ 1.1
-4.81%
$ 1.49 million $ 21.38 million