Grin Historical Data

GRIN Page 5
Download
Date Close Price change Market cap Trading volume
Jan 31, 2026 $ 0.0357
-3.25%
$ 3.5 million $ 18,467
Jan 30, 2026 $ 0.0369
-6.35%
$ 3.62 million $ 22,478
Jan 29, 2026 $ 0.0394
-8.78%
$ 3.87 million $ 22,917
Jan 28, 2026 $ 0.0432
-6.98%
$ 4.24 million $ 33,418
Jan 27, 2026 $ 0.0464
+3.29%
$ 4.56 million $ 19,896
Jan 26, 2026 $ 0.0449
+1.19%
$ 4.41 million $ 23,470
Jan 25, 2026 $ 0.0444
-3.10%
$ 4.36 million $ 32,926
Jan 24, 2026 $ 0.0458
-0.09%
$ 4.5 million $ 14,654
Jan 23, 2026 $ 0.0459
+6.65%
$ 4.5 million $ 41,108
Jan 22, 2026 $ 0.0438
-7.13%
$ 4.3 million $ 50,858
Jan 21, 2026 $ 0.0471
+2.43%
$ 4.63 million $ 20,514
Jan 20, 2026 $ 0.046
+9.52%
$ 4.52 million $ 49,885
Jan 19, 2026 $ 0.042
-0.52%
$ 4.12 million $ 22,349
Jan 18, 2026 $ 0.0422
+3.05%
$ 4.15 million $ 20,186
Jan 17, 2026 $ 0.041
+2.02%
$ 4.02 million $ 21,455
Jan 16, 2026 $ 0.0402
-2.69%
$ 3.95 million $ 15,801
Jan 15, 2026 $ 0.0413
+3.23%
$ 4.04 million $ 19,604
Jan 14, 2026 $ 0.04
+8.26%
$ 3.93 million $ 24,408
Jan 13, 2026 $ 0.0369
+5.15%
$ 3.61 million $ 26,800
Jan 12, 2026 $ 0.0351
-0.65%
$ 3.45 million $ 17,179
Jan 11, 2026 $ 0.0353
+1.52%
$ 3.47 million $ 17,041
Jan 10, 2026 $ 0.0348
-2.41%
$ 3.42 million $ 17,706
Jan 9, 2026 $ 0.0357
+2.79%
$ 3.5 million $ 15,696
Jan 8, 2026 $ 0.0346
-1.59%
$ 3.4 million $ 13,812
Jan 7, 2026 $ 0.0352
-2.06%
$ 3.46 million $ 17,264
Jan 6, 2026 $ 0.0359
-0.77%
$ 3.53 million $ 33,661
Jan 5, 2026 $ 0.0362
+1.66%
$ 3.56 million $ 22,474
Jan 4, 2026 $ 0.0356
-1.08%
$ 3.5 million $ 14,194
Jan 3, 2026 $ 0.036
+2.80%
$ 3.55 million $ 15,787
Jan 2, 2026 $ 0.035
-0.17%
$ 3.44 million $ 13,247
Jan 1, 2026 $ 0.0351
-0.26%
$ 3.45 million $ 12,382
Dec 31, 2025 $ 0.0351
-0.85%
$ 3.45 million $ 13,239
Dec 30, 2025 $ 0.0353
-1.75%
$ 3.47 million $ 16,237
Dec 29, 2025 $ 0.0361
-0.80%
$ 3.53 million $ 14,853
Dec 28, 2025 $ 0.036
+0.31%
$ 3.57 million $ 15,439
Dec 27, 2025 $ 0.0358
+3.82%
$ 3.53 million $ 15,675
Dec 26, 2025 $ 0.0345
-0.72%
$ 3.39 million $ 14,022
Dec 25, 2025 $ 0.0346
-1.93%
$ 3.4 million $ 16,134
Dec 24, 2025 $ 0.0352
-0.73%
$ 3.47 million $ 14,840
Dec 23, 2025 $ 0.0356
+0.03%
$ 3.48 million $ 14,498
Dec 22, 2025 $ 0.0356
+2.18%
$ 3.49 million $ 14,799
Dec 21, 2025 $ 0.035
-0.63%
$ 3.43 million $ 13,172
Dec 20, 2025 $ 0.0359
+6.37%
$ 3.46 million $ 18,214
Dec 19, 2025 $ 0.0336
+3.19%
$ 3.31 million $ 16,474
Dec 18, 2025 $ 0.0325
+0.22%
$ 3.2 million $ 30,094
Dec 14, 2025 $ 0.035
+0.00%
$ -- $ 35
Dec 13, 2025 $ 0.035
+0.00%
$ 3.44 million $ 35
Dec 5, 2025 $ 0.075
+0.00%
$ -- $ 0
Dec 4, 2025 $ 0.075
+0.00%
$ 7.36 million $ 0
Nov 20, 2025 $ 0.075
+0.00%
$ -- $ 0.001