Grin Historical Data

GRIN Page 52
Download
Date Close Price change Market cap Trading volume
Mar 22, 2019 $ 2.44
+2.57%
$ 3.32 million $ 15.82 million
Mar 21, 2019 $ 2.38
-4.14%
$ 3.23 million $ 13.8 million
Mar 20, 2019 $ 2.48
-2.42%
$ 3.37 million $ 15.84 million
Mar 19, 2019 $ 2.54
-4.39%
$ 3.45 million $ 14.43 million
Mar 18, 2019 $ 2.66
-0.07%
$ 3.61 million $ 15.29 million
Mar 17, 2019 $ 2.66
-1.78%
$ 3.61 million $ 15.09 million
Mar 16, 2019 $ 2.71
+0.81%
$ 3.68 million $ 16.52 million
Mar 15, 2019 $ 2.69
+0.62%
$ 3.65 million $ 15.41 million
Mar 14, 2019 $ 2.67
-1.93%
$ 3.63 million $ 14.74 million
Mar 13, 2019 $ 2.72
-4.42%
$ 3.7 million $ 15.21 million
Mar 12, 2019 $ 2.85
-2.17%
$ 3.87 million $ 14.66 million
Mar 11, 2019 $ 2.92
-7.46%
$ 3.96 million $ 14.39 million
Mar 10, 2019 $ 3.16
-1.15%
$ 4.28 million $ 14.51 million
Mar 9, 2019 $ 3.19
-3.81%
$ 4.33 million $ 15.27 million
Mar 8, 2019 $ 3.32
+4.02%
$ 4.51 million $ 14.5 million
Mar 7, 2019 $ 3.19
-3.06%
$ 4.33 million $ 14.53 million
Mar 6, 2019 $ 3.29
-3.62%
$ 4.47 million $ 15.33 million
Mar 5, 2019 $ 3.41
+2.63%
$ 4.64 million $ 15.79 million
Mar 4, 2019 $ 3.33
-10.93%
$ 4.52 million $ 15.76 million
Mar 3, 2019 $ 3.74
+5.72%
$ 5.07 million $ 17.35 million
Mar 2, 2019 $ 3.53
+7.11%
$ 4.8 million $ 16.81 million
Mar 1, 2019 $ 3.3
-0.13%
$ 4.48 million $ 14.67 million
Feb 28, 2019 $ 3.3
-7.19%
$ 4.48 million $ 12.73 million
Feb 27, 2019 $ 3.56
-5.81%
$ 4.83 million $ 14.98 million
Feb 26, 2019 $ 3.78
-2.34%
$ 5.13 million $ 15.41 million
Feb 25, 2019 $ 3.87
-4.13%
$ 5.26 million $ 14.01 million
Feb 24, 2019 $ 4.04
-5.55%
$ 5.48 million $ 15.03 million
Feb 23, 2019 $ 4.27
-5.37%
$ 5.8 million $ 15.16 million
Feb 22, 2019 $ 4.52
-3.08%
$ 6.13 million $ 12.65 million
Feb 21, 2019 $ 4.66
-3.94%
$ 6.33 million $ 13.12 million
Feb 20, 2019 $ 4.85
-2.58%
$ 6.59 million $ 8.26 million
Feb 19, 2019 $ 4.98
+0.10%
$ 6.76 million $ 19.4 million
Feb 18, 2019 $ 4.98
+2.28%
$ 6.76 million $ 19.58 million
Feb 17, 2019 $ 4.87
-3.91%
$ 6.6 million $ 19.77 million
Feb 16, 2019 $ 5.06
+0.46%
$ 6.87 million $ 19.56 million
Feb 15, 2019 $ 5.04
-4.16%
$ 6.84 million $ 17.91 million
Feb 14, 2019 $ 5.26
+5.34%
$ 7.14 million $ 15.16 million
Feb 13, 2019 $ 4.99
-0.99%
$ 6.78 million $ 12.3 million
Feb 12, 2019 $ 5.05
-2.15%
$ 6.85 million $ 1.69 million
Feb 11, 2019 $ 5.17
-11.96%
$ 7.01 million $ 2.79 million
Feb 10, 2019 $ 5.87
+14.30%
$ 7.97 million $ 4.88 million
Feb 9, 2019 $ 5.18
+22.70%
$ 7.03 million $ 3.58 million
Feb 8, 2019 $ 4.24
+9.42%
$ 5.76 million $ 2.1 million
Feb 7, 2019 $ 3.88
-9.67%
$ 5.26 million $ 1.43 million
Feb 6, 2019 $ 4.3
-11.61%
$ 5.83 million $ 1.67 million
Feb 5, 2019 $ 4.86
-8.17%
$ 6.6 million $ 1.75 million
Feb 4, 2019 $ 5.29
-1.23%
$ 7.18 million $ 1.62 million
Feb 3, 2019 $ 5.36
-11.36%
$ 7.28 million $ 1.7 million
Feb 2, 2019 $ 6.04
-3.51%
$ 8.2 million $ 1.45 million
Feb 1, 2019 $ 6.29
+14.61%
$ 8.54 million $ 2.53 million