Grin Historical Data

GRIN Page 52
Download
Date Close Price change Market cap Trading volume
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
Jun 7, 2019 $ 2.33
+0.90%
$ 3.16 million $ 19.95 million
Jun 6, 2019 $ 2.27
+5.19%
$ 3.08 million $ 19.48 million
Jun 5, 2019 $ 2.15
+2.85%
$ 2.92 million $ 19 million
Jun 4, 2019 $ 2.09
-5.94%
$ 2.84 million $ 14.51 million
Jun 3, 2019 $ 2.22
+0.03%
$ 3.02 million $ 16.09 million
Jun 2, 2019 $ 2.34
-1.42%
$ 3.17 million $ 24.93 million
Jun 1, 2019 $ 2.24
-3.44%
$ 3.05 million $ 24.01 million
May 31, 2019 $ 2.32
-3.47%
$ 3.15 million $ 22.62 million
May 30, 2019 $ 2.45
+6.48%
$ 3.33 million $ 23.95 million
May 29, 2019 $ 2.37
-0.61%
$ 3.22 million $ 20.41 million
May 28, 2019 $ 2.39
+6.65%
$ 3.24 million $ 17.63 million
May 27, 2019 $ 2.24
+4.21%
$ 3.04 million $ 17.2 million
May 26, 2019 $ 2.19
+1.22%
$ 2.97 million $ 20.54 million
May 25, 2019 $ 2.16
-11.69%
$ 2.93 million $ 17.74 million
May 24, 2019 $ 2.51
+6.62%
$ 3.41 million $ 23.78 million
May 23, 2019 $ 2.47
-0.69%
$ 3.35 million $ 19.76 million
May 22, 2019 $ 2.57
+3.92%
$ 3.49 million $ 19.72 million
May 21, 2019 $ 2.51
-4.50%
$ 3.41 million $ 23.27 million
May 20, 2019 $ 2.76
+20.78%
$ 3.75 million $ 27.29 million
May 19, 2019 $ 2.25
+8.79%
$ 3.06 million $ 22.08 million
May 18, 2019 $ 2
+2.91%
$ 2.71 million $ 19.99 million