Grin Historical Data

GRIN Page 52
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 2019 $5.08
-0.11%
$6.9 million $44.31 million
Jun 28, 2019 $5.02
+5.31%
$6.81 million $47.16 million
Jun 27, 2019 $5.15
-6.17%
$6.99 million $58.75 million
Jun 26, 2019 $5.15
-8.62%
$6.99 million $60.39 million
Jun 25, 2019 $5.39
-11.75%
$7.31 million $58.78 million
Jun 24, 2019 $5.75
-9.38%
$7.81 million $56.94 million
Jun 23, 2019 $6.42
+19.46%
$8.71 million $70.09 million
Jun 22, 2019 $5.35
+16.71%
$7.26 million $68.58 million
Jun 21, 2019 $4.58
-13.07%
$6.22 million $35.64 million
Jun 20, 2019 $5.19
-5.51%
$7.05 million $42.25 million
Jun 19, 2019 $5.5
-0.39%
$7.46 million $47.86 million
Jun 18, 2019 $5.52
-12.52%
$7.49 million $51.41 million
Jun 17, 2019 $6.17
+25.45%
$8.37 million $67.1 million
Jun 16, 2019 $4.91
+9.32%
$6.66 million $36.97 million
Jun 15, 2019 $4.43
+5.33%
$6.01 million $32.14 million
Jun 14, 2019 $4.18
+12.30%
$5.67 million $30.22 million
Jun 13, 2019 $3.68
-4.39%
$5 million $28.7 million
Jun 12, 2019 $3.86
+19.78%
$5.24 million $37.11 million
Jun 11, 2019 $3.15
+4.78%
$4.27 million $23.56 million
Jun 10, 2019 $3.01
+0.96%
$4.08 million $23.1 million
Jun 9, 2019 $2.97
-3.51%
$4.04 million $26.4 million
Jun 8, 2019 $3.1
+33.13%
$4.21 million $37.54 million