Grin Historical Data

GRIN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 2026 $ 0.0393
+6.16%
$ 8.91 million $ 2,852
Apr 21, 2026 $ 0.037
-3.32%
$ 8.39 million $ 3,039
Apr 20, 2026 $ 0.0383
+3.43%
$ 8.68 million $ 5,495
Apr 19, 2026 $ 0.037
-3.19%
$ 8.39 million $ 3,585
Apr 18, 2026 $ 0.0382
-4.45%
$ 8.67 million $ 2,708
Apr 17, 2026 $ 0.04
+2.93%
$ 9.08 million $ 11,423
Apr 16, 2026 $ 0.0389
+2.53%
$ 8.82 million $ 11,152
Apr 15, 2026 $ 0.0379
-1.53%
$ 8.6 million $ 16,172
Apr 14, 2026 $ 0.0385
-6.19%
$ 8.73 million $ 17,172
Apr 13, 2026 $ 0.0412
-6.87%
$ 9.31 million $ 47,294
Apr 12, 2026 $ 0.0442
+4.32%
$ 10.03 million $ 17,055
Apr 11, 2026 $ 0.0424
-1.30%
$ 9.62 million $ 10,435
Apr 10, 2026 $ 0.043
-0.44%
$ 9.75 million $ 15,800
Apr 9, 2026 $ 0.0432
+2.15%
$ 9.79 million $ 12,088
Apr 8, 2026 $ 0.0422
-0.33%
$ 9.58 million $ 7,999
Apr 7, 2026 $ 0.0424
+0.59%
$ 9.62 million $ 10,064
Apr 6, 2026 $ 0.0421
-1.17%
$ 9.56 million $ 8,635
Apr 5, 2026 $ 0.0426
+2.40%
$ 9.67 million $ 12,425
Apr 4, 2026 $ 0.0416
-1.35%
$ 9.44 million $ 6,846
Apr 3, 2026 $ 0.0422
+0.93%
$ 9.57 million $ 3,880
Apr 2, 2026 $ 0.0418
+1.60%
$ 9.49 million $ 9,681
Apr 1, 2026 $ 0.0411
+12.19%
$ 4.04 million $ 15,353
Mar 31, 2026 $ 0.0367
-6.29%
$ 3.6 million $ 14,125
Mar 30, 2026 $ 0.0391
-10.72%
$ 3.84 million $ 14,453
Mar 29, 2026 $ 0.0438
-4.86%
$ 4.31 million $ 17,886
Mar 28, 2026 $ 0.0461
+5.28%
$ 4.53 million $ 7,609
Mar 27, 2026 $ 0.0438
-2.17%
$ 4.3 million $ 13,467
Mar 26, 2026 $ 0.0447
-0.82%
$ 4.39 million $ 18,697
Mar 25, 2026 $ 0.0451
-0.20%
$ 4.43 million $ 14,360
Mar 24, 2026 $ 0.0452
+1.71%
$ 4.44 million $ 11,431
Mar 23, 2026 $ 0.0444
-1.55%
$ 4.37 million $ 14,220
Mar 22, 2026 $ 0.0451
+0.13%
$ 4.42 million $ 15,751
Mar 21, 2026 $ 0.0451
+0.65%
$ 4.43 million $ 11,898
Mar 20, 2026 $ 0.0448
-0.44%
$ 4.4 million $ 12,109
Mar 19, 2026 $ 0.045
+3.93%
$ 4.42 million $ 14,041
Mar 18, 2026 $ 0.0433
+0.58%
$ 4.25 million $ 15,483
Mar 17, 2026 $ 0.043
+0.00%
$ 4.23 million $ 9,878
Mar 16, 2026 $ 0.043
-1.44%
$ 4.23 million $ 5,580
Mar 15, 2026 $ 0.0437
+0.02%
$ 4.29 million $ 7,546
Mar 14, 2026 $ 0.0437
+1.46%
$ 4.29 million $ 11,142
Mar 13, 2026 $ 0.043
+0.56%
$ 4.23 million $ 13,897
Mar 12, 2026 $ 0.0428
-2.06%
$ 4.2 million $ 4,820
Mar 11, 2026 $ 0.0437
-0.68%
$ 4.29 million $ 10,599
Mar 10, 2026 $ 0.044
+0.18%
$ 4.32 million $ 6,965
Mar 9, 2026 $ 0.0439
+0.27%
$ 4.31 million $ 16,622
Mar 8, 2026 $ 0.0438
-0.70%
$ 4.3 million $ 12,603
Mar 7, 2026 $ 0.0441
+2.44%
$ 4.33 million $ 11,776
Mar 6, 2026 $ 0.043
+5.03%
$ 4.23 million $ 8,441
Mar 5, 2026 $ 0.041
+9.78%
$ 4.03 million $ 17,044
Mar 4, 2026 $ 0.0373
+2.89%
$ 3.67 million $ 11,686