Grin Historical Data

GRIN Page 53
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 1.9
-7.95%
$ 2.58 million $ 19.36 million
May 16, 2019 $ 2.06
-11.04%
$ 2.79 million $ 23.77 million
May 15, 2019 $ 2.32
+18.67%
$ 3.15 million $ 21.08 million
May 14, 2019 $ 1.93
+1.02%
$ 2.62 million $ 19.6 million
May 13, 2019 $ 1.91
+9.71%
$ 2.6 million $ 18.24 million
May 12, 2019 $ 1.92
-4.81%
$ 2.6 million $ 19.97 million
May 11, 2019 $ 2.02
+5.00%
$ 2.74 million $ 20.03 million
May 10, 2019 $ 1.92
+2.06%
$ 2.61 million $ 12.59 million
May 9, 2019 $ 1.97
+1.78%
$ 2.67 million $ 15.9 million
May 8, 2019 $ 1.92
-2.67%
$ 2.61 million $ 17.83 million
May 7, 2019 $ 1.92
-2.42%
$ 2.61 million $ 17.41 million
May 6, 2019 $ 2.01
+1.49%
$ 2.73 million $ 19.43 million
May 5, 2019 $ 2.08
-5.24%
$ 2.82 million $ 20.38 million
May 4, 2019 $ 2.14
-1.53%
$ 2.91 million $ 21.51 million
May 3, 2019 $ 2.24
+1.79%
$ 3.04 million $ 21.64 million
May 2, 2019 $ 2.13
-2.54%
$ 2.89 million $ 19.87 million
May 1, 2019 $ 2.21
+1.00%
$ 3 million $ 21.23 million
Apr 30, 2019 $ 2.24
+5.94%
$ 3.03 million $ 21.56 million
Apr 29, 2019 $ 2.09
-4.92%
$ 2.84 million $ 17.5 million
Apr 28, 2019 $ 2.29
+7.61%
$ 3.11 million $ 18.61 million
Apr 27, 2019 $ 2.23
-1.64%
$ 3.03 million $ 18.67 million
Apr 26, 2019 $ 2.21
-4.40%
$ 3.01 million $ 17.91 million
Apr 25, 2019 $ 2.34
-1.94%
$ 3.18 million $ 19.95 million
Apr 24, 2019 $ 2.39
-11.02%
$ 3.24 million $ 16.92 million
Apr 23, 2019 $ 2.68
+4.15%
$ 3.64 million $ 17.73 million
Apr 22, 2019 $ 2.58
-5.93%
$ 3.5 million $ 17.99 million
Apr 21, 2019 $ 2.74
-3.30%
$ 3.72 million $ 19.88 million
Apr 20, 2019 $ 2.83
+0.66%
$ 3.85 million $ 19.42 million
Apr 19, 2019 $ 2.81
-1.97%
$ 3.82 million $ 17.57 million
Apr 18, 2019 $ 2.87
-0.25%
$ 3.9 million $ 17.97 million
Apr 17, 2019 $ 2.88
+8.49%
$ 3.91 million $ 15.61 million
Apr 16, 2019 $ 2.65
-5.70%
$ 3.6 million $ 17.77 million
Apr 15, 2019 $ 2.81
+13.22%
$ 3.82 million $ 18.06 million
Apr 14, 2019 $ 2.48
-3.26%
$ 3.37 million $ 14.5 million
Apr 13, 2019 $ 2.57
-4.98%
$ 3.49 million $ 14.14 million
Apr 12, 2019 $ 2.7
+14.79%
$ 3.67 million $ 13.62 million
Apr 11, 2019 $ 2.36
-21.74%
$ 3.2 million $ 15.36 million
Apr 10, 2019 $ 3.01
+2.60%
$ 4.08 million $ 21.18 million
Apr 9, 2019 $ 2.93
-4.00%
$ 3.98 million $ 21.29 million
Apr 8, 2019 $ 3.06
+1.80%
$ 4.15 million $ 21.2 million
Apr 7, 2019 $ 3
+0.76%
$ 4.07 million $ 18.48 million
Apr 6, 2019 $ 2.98
-10.16%
$ 4.04 million $ 20.98 million
Apr 5, 2019 $ 3.32
+6.95%
$ 4.5 million $ 19.59 million
Apr 4, 2019 $ 3.1
-3.76%
$ 4.21 million $ 21.02 million
Apr 3, 2019 $ 3.22
-7.07%
$ 4.37 million $ 18.28 million
Apr 2, 2019 $ 3.47
+7.30%
$ 4.71 million $ 21.16 million
Apr 1, 2019 $ 3.23
-4.73%
$ 4.39 million $ 16.06 million
Mar 31, 2019 $ 3.39
+5.85%
$ 4.6 million $ 25.27 million
Mar 30, 2019 $ 3.21
+14.15%
$ 4.35 million $ 24.78 million
Mar 29, 2019 $ 2.82
+12.43%
$ 3.82 million $ 22.88 million