Grin Historical Data

GRIN Page 8
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 0.0494
-3.25%
$ 4.85 million $ 18,623
Aug 7, 2025 $ 0.0511
+0.61%
$ 5.02 million $ 42,523
Aug 6, 2025 $ 0.0509
+4.31%
$ 4.99 million $ 99,265
Aug 5, 2025 $ 0.0488
-4.78%
$ 4.79 million $ 108,756
Aug 4, 2025 $ 0.0512
-1.59%
$ 5.03 million $ 109,844
Aug 3, 2025 $ 0.052
-2.80%
$ 5.11 million $ 97,643
Aug 2, 2025 $ 0.055
+1.40%
$ 5.26 million $ 96,011
Aug 1, 2025 $ 0.0545
-0.29%
$ 5.33 million $ 112,012
Jul 31, 2025 $ 0.0546
-2.15%
$ 5.37 million $ 86,349
Jul 30, 2025 $ 0.0558
+0.89%
$ 5.48 million $ 97,535
Jul 29, 2025 $ 0.0553
-4.66%
$ 5.44 million $ 127,276
Jul 28, 2025 $ 0.058
+3.31%
$ 5.7 million $ 112,533
Jul 27, 2025 $ 0.0562
-0.19%
$ 5.52 million $ 85,386
Jul 26, 2025 $ 0.0563
-2.30%
$ 5.53 million $ 88,473
Jul 25, 2025 $ 0.0574
+2.02%
$ 5.64 million $ 88,875
Jul 24, 2025 $ 0.0563
+2.76%
$ 5.52 million $ 88,692
Jul 23, 2025 $ 0.0547
-0.41%
$ 5.37 million $ 112,453
Jul 22, 2025 $ 0.0549
-0.14%
$ 5.4 million $ 104,332
Jul 21, 2025 $ 0.055
-2.77%
$ 5.4 million $ 94,232
Jul 20, 2025 $ 0.0565
+0.50%
$ 5.55 million $ 101,826
Jul 19, 2025 $ 0.0562
+0.77%
$ 5.52 million $ 96,722
Jul 18, 2025 $ 0.0558
+3.88%
$ 5.48 million $ 101,474
Jul 17, 2025 $ 0.0537
-4.45%
$ 5.28 million $ 130,931
Jul 16, 2025 $ 0.0561
-12.59%
$ 5.51 million $ 140,538
Jul 15, 2025 $ 0.0642
-4.24%
$ 6.31 million $ 104,103
Jul 14, 2025 $ 0.0671
-0.40%
$ 6.59 million $ 133,685
Jul 13, 2025 $ 0.0673
+16.38%
$ 6.61 million $ 246,110
Jul 12, 2025 $ 0.0579
+1.92%
$ 5.69 million $ 267,943
Jul 11, 2025 $ 0.0568
+59.51%
$ 5.58 million $ 179,398
Jul 10, 2025 $ 0.0501
+0.74%
$ 4.91 million $ 93,612
Jul 9, 2025 $ 0.0497
+0.07%
$ 4.88 million $ 98,859
Jul 8, 2025 $ 0.0497
-0.84%
$ 4.88 million $ 98,368
Jul 7, 2025 $ 0.0501
+15.57%
$ 4.92 million $ 187,613
Jul 6, 2025 $ 0.0434
-1.36%
$ 4.26 million $ 90,856
Jul 5, 2025 $ 0.0441
+11.99%
$ 4.35 million $ 108,838
Jul 4, 2025 $ 0.0394
-17.37%
$ 3.87 million $ 102,517
Jul 3, 2025 $ 0.0477
-2.35%
$ 4.68 million $ 95,712
Jul 2, 2025 $ 0.0488
-3.16%
$ 4.8 million $ 81,088
Jul 1, 2025 $ 0.0504
-1.05%
$ 4.95 million $ 98,563
Jun 30, 2025 $ 0.051
-2.74%
$ 5.01 million $ 99,482
Jun 29, 2025 $ 0.0524
+8.13%
$ 5.15 million $ 141,713
Jun 28, 2025 $ 0.0485
+12.06%
$ 4.76 million $ 142,280
Jun 27, 2025 $ 0.0432
+5.58%
$ 4.25 million $ 91,491
Jun 26, 2025 $ 0.041
-3.38%
$ 4.03 million $ 84,592
Jun 25, 2025 $ 0.0425
-4.39%
$ 4.17 million $ 102,888
Jun 24, 2025 $ 0.0445
-1.69%
$ 4.37 million $ 116,443
Jun 23, 2025 $ 0.0453
+18.40%
$ 4.44 million $ 276,071
Jun 22, 2025 $ 0.0382
+13.76%
$ 3.75 million $ 130,013
Jun 21, 2025 $ 0.0336
-8.00%
$ 3.3 million $ 100,116
Jun 20, 2025 $ 0.0366
+6.13%
$ 3.59 million $ 170,407