Grin Historical Data

GRIN Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 19, 2025 $ 0.0345
-2.23%
$ 3.38 million $ 184,081
Jun 18, 2025 $ 0.0353
-3.52%
$ 3.46 million $ 187,082
Jun 17, 2025 $ 0.0365
+17.22%
$ 3.59 million $ 173,191
Jun 16, 2025 $ 0.0312
+30.52%
$ 3.06 million $ 178,464
Jun 15, 2025 $ 0.024
+11.54%
$ 2.36 million $ 128,557
Jun 14, 2025 $ 0.0216
-6.06%
$ 2.12 million $ 117,655
Jun 13, 2025 $ 0.0229
+11.03%
$ 2.25 million $ 113,667
Jun 12, 2025 $ 0.0207
-5.32%
$ 2.03 million $ 4,293
Jun 11, 2025 $ 0.0218
+3.81%
$ 2.14 million $ 113,418
Jun 10, 2025 $ 0.021
+5.68%
$ 2.07 million $ 120,279
Jun 9, 2025 $ 0.0199
+8.87%
$ 1.96 million $ 113,322
Jun 8, 2025 $ 0.0183
-0.02%
$ 1.8 million $ 110,042
Jun 7, 2025 $ 0.0178
+1.53%
$ 1.75 million $ 103,767
Jun 6, 2025 $ 0.0168
+1.45%
$ 1.65 million $ 110,768
Jun 5, 2025 $ 0.0165
-6.80%
$ 1.62 million $ 101,358
Jun 4, 2025 $ 0.0177
+2.55%
$ 1.73 million $ 98,309
Jun 3, 2025 $ 0.0172
-0.70%
$ 1.69 million $ 108,490
Jun 2, 2025 $ 0.0173
-1.89%
$ 1.7 million $ 101,338
Jun 1, 2025 $ 0.0178
-4.72%
$ 1.75 million $ 108,119
May 31, 2025 $ 0.0188
+1.44%
$ 1.85 million $ 102,692