Grin Historical Data - GRINEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Grin (Cryptocurrency:GRINEUR)
Grin (Cryptocurrency:GRINEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Grin	GRINEUR	Crypto	6,600,619	CuckARoom29(CR29)+CuckAToo31/32(CT31/32)

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000638	1.45%	0.044654	0.044103	0.044654

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.182038	0.182038	0.042151	0.044016	0.020734 - 2.88

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:09:13	246.16	0.044744	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
6,385.87	145,306.06	GRIN	GRINUSD	GRINGBP	GRINBTC

GRINEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.200729	0.201864	0.020734	216,129.42	-0.156074	-77.75%
1 Month	0.053574	0.21878	0.020734	169,709.97	-0.00892	-16.65%
3 Months	0.080608	0.218932	0.020734	172,055.02	-0.035953	-44.60%
6 Months	0.031221	2.88	0.020734	192,904.02	0.013433	43.03%
1 Year	0.055342	2.88	0.020734	180,321.03	-0.010688	-19.31%
3 Years	0.727952	3.79	0.020734	174,741.56	-0.683297	-93.87%
5 Years	1.96	7.14	0.020734	158,607.12	-1.92	-97.72%

GRINEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.044156	-0.002086	-4.51%	0.046045	0.046427	0.041693	185,319.00
Apr 30 2024	0.046241	0.00039	0.85%	0.045833	0.047055	0.043384	228,452.00
Apr 29 2024	0.045852	-0.001826	-3.83%	0.073309	0.075917	0.020734	233,372.00
Apr 28 2024	0.047677	0.001387	3.00%	0.046346	0.048411	0.046313	135,584.00
Apr 27 2024	0.04629	-0.001458	-3.05%	0.047711	0.047879	0.045756	213,932.00
Apr 26 2024	0.047748	0.00084	1.79%	0.046922	0.04856	0.044323	198,412.00
Apr 25 2024	0.046908	0.002415	5.43%	0.200729	0.201864	0.041427	317,831.00
Apr 24 2024	0.044493	-0.002654	-5.63%	0.047274	0.047453	0.043669	161,019.00
Apr 23 2024	0.047147	-0.000566	-1.19%	0.047653	0.048691	0.046385	143,557.00
Apr 22 2024	0.047713	-0.000552	-1.14%	0.073309	0.075917	0.020734	207,139.00
Apr 21 2024	0.048264	0.000053	0.11%	0.048094	0.051531	0.046999	114,130.00
Apr 20 2024	0.048211	-0.002935	-5.74%	0.050848	0.051967	0.047292	93,367.00
Apr 19 2024	0.051146	0.003389	7.10%	0.198817	0.19884	0.045445	129,484.00
Apr 18 2024	0.047757	0.000564	1.20%	0.047241	0.047918	0.044656	105,529.00
Apr 17 2024	0.047192	-0.000811	-1.69%	0.048094	0.048094	0.045494	137,206.00
Apr 16 2024	0.048004	0.000838	1.78%	0.047209	0.049014	0.045335	113,132.00
Apr 15 2024	0.047166	-0.003455	-6.83%	0.073309	0.075917	0.046016	196,562.00
Apr 14 2024	0.050621	0.002524	5.25%	0.048649	0.052091	0.047761	102,664.00
Apr 13 2024	0.048097	-0.003797	-7.32%	0.050686	0.053387	0.046306	270,145.00
Apr 12 2024	0.051893	-0.004932	-8.68%	0.056879	0.21878	0.049493	333,780.00
Apr 11 2024	0.056825	-0.004242	-6.95%	0.060952	0.061042	0.055295	91,773.00
Apr 10 2024	0.061067	0.001112	1.86%	0.059903	0.063938	0.05794	133,144.00
Apr 09 2024	0.059955	0.005263	9.62%	0.054708	0.06166	0.053716	268,789.00
Apr 08 2024	0.054692	-0.000442	-0.80%	0.073309	0.075917	0.051812	218,861.00
Apr 07 2024	0.055134	0.001624	3.03%	0.05342	0.213099	0.052996	108,293.00
Apr 06 2024	0.05351	0.000152	0.28%	0.053169	0.208879	0.052805	146,382.00
Apr 05 2024	0.053359	-0.00035	-0.65%	0.053766	0.055166	0.052532	80,381.00
Apr 04 2024	0.053709	-0.000064	-0.12%	0.053574	0.055481	0.049996	83,624.00
Apr 03 2024	0.053773	0.002034	3.93%	0.051793	0.055276	0.051793	152,559.00
Apr 02 2024	0.05174	-0.003523	-6.37%	0.05516	0.056193	0.050481	129,438.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions