Grind Historical Data

GRD
Download
Date Close Price change Market cap Trading volume
Jul 4, 2026 $0.00603
+1.41%
$3,017 $6
May 2, 2026 $0.00632
+0.10%
$-- $3
May 1, 2026 $0.00631
+0.82%
$2,705 $3
Apr 24, 2026 $0.00642
-0.09%
$-- $6
Apr 23, 2026 $0.00641
+1.01%
$2,748 $6
Aug 8, 2025 $0.0347
+0.23%
$-- $2
Aug 7, 2025 $0.0347
+10.80%
$18,997 $1
Aug 6, 2025 $0.0313
+1.00%
$17,161 $0
Aug 5, 2025 $0.0311
-8.09%
$17,020 $6,121
Aug 4, 2025 $0.034
-2.46%
$18,655 $21,091
Aug 3, 2025 $0.0352
+6.37%
$19,314 $14,930
Aug 2, 2025 $0.0336
-6.03%
$18,046 $15,242
Aug 1, 2025 $0.0354
-2.93%
$19,717 $10,249
Jul 31, 2025 $0.0364
-3.33%
$19,972 $11,914
Jul 30, 2025 $0.0403
+0.34%
$22,095 $7
Jul 29, 2025 $0.0402
+5.40%
$22,036 $70
Jul 28, 2025 $0.0383
-3.46%
$21,006 $41
Jul 27, 2025 $0.0396
+3.92%
$21,683 $3,113
Jul 26, 2025 $0.0382
-4.98%
$20,882 $7,397
Jul 25, 2025 $0.0403
+0.60%
$22,076 $7,773
Jul 24, 2025 $0.04
-1.80%
$21,936 $5,541
Jul 23, 2025 $0.0408
-10.62%
$22,358 $5,433
Jul 22, 2025 $0.0454
-3.44%
$24,880 $11,696
Jul 21, 2025 $0.0471
-11.63%
$25,813 $13,694
Jul 20, 2025 $0.0535
-9.04%
$29,294 $15,556
Jul 19, 2025 $0.0598
+3.00%
$32,742 $17,523
Jul 18, 2025 $0.0589
-6.84%
$32,272 $18,247
Jul 17, 2025 $0.0626
+5.99%
$34,292 $19,644
Jul 16, 2025 $0.0578
-16.45%
$31,653 $20,888
Jul 15, 2025 $0.046
-7.87%
$25,215 $20,819
Jul 14, 2025 $0.0505
-5.55%
$27,645 $23,551
Jul 13, 2025 $0.0539
+0.40%
$29,519 $7,677
Jul 12, 2025 $0.0535
-0.96%
$29,309 $7
Jul 11, 2025 $0.0538
+7.92%
$29,506 $0
Jul 10, 2025 $0.0491
-4.91%
$26,981 $340
Jul 9, 2025 $0.0543
+30.50%
$29,772 $849
Jul 8, 2025 $0.0416
+1.45%
$22,790 $2
Jul 7, 2025 $0.041
+0.81%
$22,464 $9,154
Jul 6, 2025 $0.041
+2.99%
$22,441 $18,535
Jul 5, 2025 $0.0401
+0.55%
$21,955 $19,584
Jul 4, 2025 $0.0397
-0.84%
$21,773 $19,475
Download