Grin Historical Data

GRIN Page 50
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2019 $1.16
-5.45%
$1.57 million $21.54 million
Oct 13, 2019 $1.22
+0.37%
$1.66 million $22.89 million
Oct 12, 2019 $1.22
-0.33%
$1.66 million $22.16 million
Oct 11, 2019 $1.23
-3.60%
$1.66 million $23.55 million
Oct 10, 2019 $1.27
-3.86%
$1.73 million $24.06 million
Oct 9, 2019 $1.32
+1.21%
$1.79 million $27.01 million
Oct 8, 2019 $1.3
-3.65%
$1.76 million $24.49 million
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