Grinbit Historical Data

GRBT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $ 0.000946
+15.29%
$ 9.46 million $ 3,832
Apr 27, 2024 $ 0.000822
+1.02%
$ 8.22 million $ 3,406
Apr 26, 2024 $ 0.000811
+4.60%
$ 8.11 million $ 3,150
Apr 25, 2024 $ 0.000775
+2.31%
$ 7.75 million $ 3,575
Apr 24, 2024 $ 0.000757
+5.34%
$ 7.57 million $ 5,182
Apr 23, 2024 $ 0.000719
+0.62%
$ 7.19 million $ 3,768
Apr 22, 2024 $ 0.000714
+0.83%
$ 7.14 million $ 4,081
Apr 21, 2024 $ 0.000708
+0.00%
$ 7.08 million $ 3,551
Apr 20, 2024 $ 0.000708
-0.41%
$ 7.08 million $ 2,853
Apr 19, 2024 $ 0.000708
+0.80%
$ 7.08 million $ 3,542
Apr 18, 2024 $ 0.000702
+0.34%
$ 7.02 million $ 3,087
Apr 17, 2024 $ 0.000708
+10.59%
$ 7.08 million $ 4,912
Apr 16, 2024 $ 0.000643
+10.92%
$ 6.43 million $ 4,349
Apr 15, 2024 $ 0.000582
+40.76%
$ 5.82 million $ 9,378
Apr 14, 2024 $ 0.000413
-0.84%
$ 4.13 million $ 2,984
Apr 13, 2024 $ 0.000418
-1.27%
$ 4.18 million $ 3,403
Apr 12, 2024 $ 0.000421
+0.24%
$ 4.21 million $ 4,571
Apr 11, 2024 $ 0.00042
+0.45%
$ 4.2 million $ 2,939
Apr 10, 2024 $ 0.000419
-2.40%
$ 4.19 million $ 3,436
Apr 9, 2024 $ 0.00043
-2.21%
$ 4.3 million $ 3,435
Apr 8, 2024 $ 0.000439
-2.25%
$ 4.39 million $ 3,916
Apr 7, 2024 $ 0.000449
-0.95%
$ 4.5 million $ 3,608
Apr 6, 2024 $ 0.000451
-5.51%
$ 4.51 million $ 2,725
Apr 5, 2024 $ 0.000482
-2.43%
$ 4.82 million $ 3,191
Apr 4, 2024 $ 0.000493
-14.92%
$ 4.93 million $ 4,168
Apr 3, 2024 $ 0.000581
-3.95%
$ 5.81 million $ 5,010
Apr 2, 2024 $ 0.000612
-7.43%
$ 6.12 million $ 11,702
Apr 1, 2024 $ 0.000659
-11.70%
$ 6.59 million $ 6,099
Mar 31, 2024 $ 0.000746
+0.51%
$ 7.46 million $ 4,231
Mar 30, 2024 $ 0.000741
+0.19%
$ 7.41 million $ 2,240
Mar 29, 2024 $ 0.000739
-30.57%
$ 7.39 million $ 3,118
Mar 28, 2024 $ 0.00106
+0.28%
$ 10.61 million $ 3,763
Mar 27, 2024 $ 0.00106
-0.98%
$ 10.55 million $ 7,884
Mar 26, 2024 $ 0.00106
+4.51%
$ 10.6 million $ 6,055
Mar 25, 2024 $ 0.00102
+8.06%
$ 10.15 million $ 9,664
Mar 24, 2024 $ 0.000936
-1.21%
$ 9.36 million $ 7,710
Mar 23, 2024 $ 0.000946
+1.25%
$ 9.46 million $ 5,832
Mar 22, 2024 $ 0.00112
+36.44%
$ 11.18 million $ 9,243
Mar 21, 2024 $ 0.000821
+3.42%
$ 8.21 million $ 5,439
Mar 20, 2024 $ 0.000784
+11.30%
$ 7.84 million $ 7,486
Mar 19, 2024 $ 0.0007
+42.83%
$ 7 million $ 6,099
Mar 18, 2024 $ 0.000489
+0.91%
$ 4.89 million $ 6,222
Mar 17, 2024 $ 0.000484
+4.28%
$ 4.84 million $ 10,907
Mar 16, 2024 $ 0.000465
+33.30%
$ 4.65 million $ 14,856
Mar 15, 2024 $ 0.00035
+6.03%
$ 3.5 million $ 8,989
Jan 1, 2024 $ 0.000406
+0.00%
$ 4.06 million $ 0
Dec 31, 2023 $ 0.000406
+6.87%
$ 4.06 million $ 213
Dec 30, 2023 $ 0.00038
-7.32%
$ 3.8 million $ 9
Dec 29, 2023 $ 0.00041
+7.16%
$ 4.1 million $ 123
Dec 28, 2023 $ 0.000383
+0.00%
$ 3.83 million $ 1