Grin Historical Data

GRIN Page 8
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 0.0137
-1.35%
$ 1.35 million $ 4,761
Mar 30, 2025 $ 0.0139
-6.58%
$ 1.36 million $ 10,601
Mar 29, 2025 $ 0.0149
+9.36%
$ 1.46 million $ 1,939
Mar 28, 2025 $ 0.0136
-10.47%
$ 1.34 million $ 7,133
Mar 27, 2025 $ 0.0151
+5.45%
$ 1.49 million $ 3,151
Mar 26, 2025 $ 0.0144
-5.23%
$ 1.41 million $ 3,247
Mar 25, 2025 $ 0.0152
+0.34%
$ 1.49 million $ 2,189
Mar 24, 2025 $ 0.0151
-7.53%
$ 1.48 million $ 2,102
Mar 23, 2025 $ 0.0163
+5.03%
$ 1.6 million $ 6,613
Mar 22, 2025 $ 0.0156
-4.45%
$ 1.53 million $ 2,587
Mar 21, 2025 $ 0.0163
+4.27%
$ 1.6 million $ 1,495
Mar 20, 2025 $ 0.0156
-4.50%
$ 1.53 million $ 757
Mar 19, 2025 $ 0.0163
+0.21%
$ 1.61 million $ 2,768
Mar 18, 2025 $ 0.0163
-2.78%
$ 1.6 million $ 8,848
Mar 17, 2025 $ 0.0168
-0.81%
$ 1.65 million $ 3,579
Mar 16, 2025 $ 0.0169
+0.72%
$ 1.66 million $ 3,045
Mar 15, 2025 $ 0.0168
-5.15%
$ 1.65 million $ 3,039
Mar 14, 2025 $ 0.016
+6.98%
$ 1.57 million $ 2,975
Mar 13, 2025 $ 0.015
-4.49%
$ 1.47 million $ 1,592
Mar 12, 2025 $ 0.0157
+1.13%
$ 1.54 million $ 7,161
Mar 11, 2025 $ 0.0155
-1.23%
$ 1.52 million $ 8,423
Mar 10, 2025 $ 0.0158
+2.04%
$ 1.55 million $ 3,525
Mar 9, 2025 $ 0.0155
-18.32%
$ 1.52 million $ 5,846
Mar 8, 2025 $ 0.019
+18.23%
$ 1.86 million $ 8,431
Mar 7, 2025 $ 0.016
-8.45%
$ 1.58 million $ 19,423
Mar 6, 2025 $ 0.0175
-1.12%
$ 1.72 million $ 7,323
Mar 5, 2025 $ 0.0177
-0.27%
$ 1.74 million $ 5,292
Mar 4, 2025 $ 0.0178
-2.36%
$ 1.75 million $ 5,825
Mar 3, 2025 $ 0.0182
-7.52%
$ 1.79 million $ 4,281
Mar 2, 2025 $ 0.0197
+8.84%
$ 1.93 million $ 15,644
Mar 1, 2025 $ 0.0181
-2.11%
$ 1.78 million $ 3,412
Feb 28, 2025 $ 0.0185
-2.86%
$ 1.81 million $ 22,770
Feb 27, 2025 $ 0.0196
-0.55%
$ 1.92 million $ 15,938
Feb 26, 2025 $ 0.0197
+4.42%
$ 1.94 million $ 3,508
Feb 25, 2025 $ 0.0189
-1.69%
$ 1.85 million $ 13,265
Feb 24, 2025 $ 0.0192
-3.57%
$ 1.89 million $ 3,728
Feb 23, 2025 $ 0.02
-7.24%
$ 1.97 million $ 6,127
Feb 22, 2025 $ 0.0216
-0.97%
$ 2.12 million $ 8,410
Feb 21, 2025 $ 0.0218
+3.50%
$ 2.14 million $ 4,939
Feb 20, 2025 $ 0.0211
-1.79%
$ 2.07 million $ 2,293
Feb 19, 2025 $ 0.0215
-0.25%
$ 2.11 million $ 4,630
Feb 18, 2025 $ 0.0215
-0.78%
$ 2.11 million $ 1,393
Feb 17, 2025 $ 0.0217
-6.72%
$ 2.13 million $ 23,106
Feb 16, 2025 $ 0.0233
+7.25%
$ 2.28 million $ 35,266
Feb 15, 2025 $ 0.0217
-9.65%
$ 2.13 million $ 5,074
Feb 14, 2025 $ 0.024
+3.25%
$ 2.36 million $ 6,883
Feb 13, 2025 $ 0.0232
+2.23%
$ 2.28 million $ 3,215
Feb 12, 2025 $ 0.0227
-11.64%
$ 2.23 million $ 27,848
Feb 11, 2025 $ 0.0257
-0.44%
$ 2.53 million $ 22,523
Feb 10, 2025 $ 0.0266
+25.15%
$ 2.61 million $ 18,656