Grin Historical Data

GRIN Page 7
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.0159
+2.74%
$ 1.56 million $ 29,388
May 19, 2025 $ 0.0155
-4.24%
$ 1.52 million $ 25,721
May 18, 2025 $ 0.0163
-1.87%
$ 1.6 million $ 27,938
May 17, 2025 $ 0.0166
-0.34%
$ 1.63 million $ 25,256
May 16, 2025 $ 0.0166
+2.24%
$ 1.63 million $ 26,139
May 15, 2025 $ 0.0163
-0.94%
$ 1.6 million $ 27,930
May 14, 2025 $ 0.0164
-4.42%
$ 1.61 million $ 30,330
May 13, 2025 $ 0.0172
-0.02%
$ 1.69 million $ 30,885
May 12, 2025 $ 0.0172
+2.14%
$ 1.69 million $ 29,800
May 11, 2025 $ 0.0168
+1.29%
$ 1.65 million $ 23,415
May 10, 2025 $ 0.0166
-0.89%
$ 1.63 million $ 23,872
May 9, 2025 $ 0.0167
+4.22%
$ 1.65 million $ 26,796
May 8, 2025 $ 0.0161
+0.90%
$ 1.58 million $ 33,103
May 7, 2025 $ 0.0159
-2.13%
$ 1.56 million $ 29,261
May 6, 2025 $ 0.0163
+2.06%
$ 1.6 million $ 19,836
May 5, 2025 $ 0.0159
+0.21%
$ 1.57 million $ 18,785
May 4, 2025 $ 0.0159
+0.47%
$ 1.56 million $ 23,411
May 3, 2025 $ 0.0159
-0.24%
$ 1.56 million $ 19,053
May 2, 2025 $ 0.0159
-6.97%
$ 1.56 million $ 23,899
May 1, 2025 $ 0.0171
+4.94%
$ 1.68 million $ 24,009
Apr 30, 2025 $ 0.0163
-4.08%
$ 1.6 million $ 19,561
Apr 29, 2025 $ 0.017
+2.66%
$ 1.67 million $ 24,365
Apr 28, 2025 $ 0.0165
-7.18%
$ 1.62 million $ 26,163
Apr 27, 2025 $ 0.0178
-0.57%
$ 1.75 million $ 159
Apr 26, 2025 $ 0.0179
+4.00%
$ 1.76 million $ 26,946
Apr 25, 2025 $ 0.0172
+1.09%
$ 1.69 million $ 20,124
Apr 24, 2025 $ 0.017
+1.42%
$ 1.67 million $ 14,399
Apr 23, 2025 $ 0.0168
+0.22%
$ 1.65 million $ 19,745
Apr 22, 2025 $ 0.0168
+5.83%
$ 1.65 million $ 83,533
Apr 21, 2025 $ 0.0159
-2.59%
$ 1.56 million $ 72,942
Apr 20, 2025 $ 0.0163
-1.32%
$ 1.6 million $ 68,272
Apr 19, 2025 $ 0.0165
-0.86%
$ 1.62 million $ 72,787
Apr 18, 2025 $ 0.0167
+2.98%
$ 1.64 million $ 74,250
Apr 17, 2025 $ 0.0162
-6.32%
$ 1.59 million $ 71,716
Apr 16, 2025 $ 0.0173
+3.45%
$ 1.7 million $ 54,763
Apr 15, 2025 $ 0.0167
-2.39%
$ 1.64 million $ 17,594
Apr 14, 2025 $ 0.0171
-1.12%
$ 1.68 million $ 61,491
Apr 13, 2025 $ 0.0173
-3.38%
$ 1.7 million $ 68,371
Apr 12, 2025 $ 0.0179
+0.31%
$ 1.76 million $ 66,054
Apr 11, 2025 $ 0.0179
+8.81%
$ 1.76 million $ 43,407
Apr 10, 2025 $ 0.0165
+1.93%
$ 1.62 million $ 37,814
Apr 9, 2025 $ 0.0162
+6.24%
$ 1.59 million $ 19,913
Apr 8, 2025 $ 0.0152
-4.07%
$ 1.49 million $ 12,874
Apr 7, 2025 $ 0.0156
+10.81%
$ 1.54 million $ 10,894
Apr 6, 2025 $ 0.0144
-6.16%
$ 1.41 million $ 9,514
Apr 5, 2025 $ 0.0153
+4.74%
$ 1.5 million $ 6,640
Apr 4, 2025 $ 0.0146
-2.28%
$ 1.43 million $ 5,150
Apr 3, 2025 $ 0.0151
+3.03%
$ 1.48 million $ 8,906
Apr 2, 2025 $ 0.0146
+1.40%
$ 1.43 million $ 11,801
Apr 1, 2025 $ 0.0144
+5.11%
$ 1.42 million $ 10,020