Grin Historical Data

GRIN Page 5
Download
Date Close Price change Market cap Trading volume
May 30 $ 0.099
+1.30%
$ -- $ 2.72 million
May 23 $ 0.0984
+3.95%
$ -- $ 3.77 million
May 16 $ 0.0953
+14.27%
$ -- $ 5.45 million
May 9 $ 0.0834
-22.05%
$ -- $ 4.38 million
May 2 $ 0.107
-10.41%
$ -- $ 4.32 million
Apr 25 $ 0.119
-11.36%
$ -- $ 5.83 million
Apr 18 $ 0.134
-18.84%
$ -- $ 8.72 million
Apr 11 $ 0.165
-2.02%
$ -- $ 9.65 million
Apr 4 $ 0.168
-6.64%
$ -- $ 13.51 million
Mar 28 $ 0.181
+1.35%
$ -- $ 12.62 million
Mar 21 $ 0.178
+1.77%
$ -- $ 13.88 million
Mar 14 $ 0.175
+10.76%
$ -- $ 19.55 million
Mar 7 $ 0.161
+0.08%
$ -- $ 16.55 million
Feb 28 $ 0.161
+19.29%
$ -- $ 27.39 million
Feb 21 $ 0.135
-9.80%
$ -- $ 21.72 million
Feb 14 $ 0.148
-18.54%
$ -- $ 15.36 million
Feb 7 $ 0.182
-5.68%
$ -- $ 15.35 million
Jan 31 $ 0.193
-1.12%
$ -- $ 15.92 million
Jan 24 $ 0.2
+1.08%
$ -- $ 21.35 million
Jan 17 $ 0.198
-20.47%
$ -- $ 21.27 million
Jan 10 $ 0.249
+1.11%
$ -- $ 19.86 million
Jan 3 $ 0.247
+0.96%
$ -- $ 25.49 million
Dec 27 $ 0.245
-1.68%
$ -- $ 20.61 million
Dec 20 $ 0.252
+7.55%
$ -- $ 15.62 million
Dec 13 $ 0.235
-14.75%
$ -- $ 18.88 million
Dec 6 $ 0.275
-11.04%
$ -- $ 21.64 million
Nov 29 $ 0.309
-15.11%
$ -- $ 26.89 million
Nov 22 $ 0.364
-10.76%
$ -- $ 27.02 million
Nov 15 $ 0.408
-1.53%
$ -- $ 26.52 million
Nov 8 $ 0.415
-5.28%
$ -- $ 32.37 million
Nov 1 $ 0.438
+6.50%
$ -- $ 29.72 million
Oct 25 $ 0.407
-10.84%
$ -- $ 28.91 million
Oct 18 $ 0.453
+25.07%
$ -- $ 31.88 million
Oct 11 $ 0.363
-8.86%
$ -- $ 29.17 million
Oct 4 $ 0.398
+8.91%
$ -- $ 24.61 million
Sep 27 $ 0.365
+20.68%
$ -- $ 27.78 million
Sep 20 $ 0.303
-9.68%
$ -- $ 29.2 million
Sep 13 $ 0.335
+3.98%
$ -- $ 21.55 million
Sep 6 $ 0.322
-11.46%
$ -- $ 19.82 million
Aug 30 $ 0.364
+6.07%
$ -- $ 21.41 million
Aug 23 $ 0.343
-11.60%
$ -- $ 26.01 million
Aug 16 $ 0.388
-4.28%
$ -- $ 32.41 million
Aug 9 $ 0.406
+0.34%
$ -- $ 30.31 million
Aug 2 $ 0.387
+20.39%
$ -- $ 29.71 million
Jul 26 $ 0.322
+7.92%
$ -- $ 23.35 million
Jul 19 $ 0.298
+8.13%
$ -- $ 24.89 million
Jul 12 $ 0.276
-6.06%
$ -- $ 25.45 million
Jul 5 $ 0.294
-7.10%
$ -- $ 83.18 million
Jun 28 $ 0.316
+11.14%
$ -- $ 28.15 million
Jun 21 $ 0.281
-27.68%
$ -- $ 32.67 million