Grin Historical Data

GRIN Page 9
Download
Date Close Price change Market cap Trading volume
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
May 30, 2025 $ 0.0186
-2.68%
$ 1.83 million $ 101,548
May 29, 2025 $ 0.0191
+12.38%
$ 1.87 million $ 117,310
May 28, 2025 $ 0.017
-5.22%
$ 1.67 million $ 96,199
May 27, 2025 $ 0.0179
+0.72%
$ 1.76 million $ 98,035
May 26, 2025 $ 0.0178
+5.38%
$ 1.75 million $ 109,791
May 25, 2025 $ 0.0171
+8.71%
$ 1.68 million $ 111,145
May 24, 2025 $ 0.0157
+1.94%
$ 1.54 million $ 68,103
May 23, 2025 $ 0.0154
-3.51%
$ 1.51 million $ 79,702
May 22, 2025 $ 0.0159
+4.49%
$ 1.56 million $ 29,496
May 21, 2025 $ 0.0152
-4.22%
$ 1.5 million $ 28,619
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