Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GRINEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.042543 | 0.000039 | 0.09% | 0.205832 | 0.205961 | 0.04183 | 121,761.00 |
| May 17 2024 | 0.042504 | -0.000143 | -0.34% | 0.042663 | 0.043957 | 0.0423 | 145,066.00 |
| May 16 2024 | 0.042647 | -0.001765 | -3.97% | 0.043853 | 0.044598 | 0.041892 | 125,460.00 |
| May 15 2024 | 0.044412 | 0.000558 | 1.27% | 0.045011 | 0.046421 | 0.041421 | 192,833.00 |
| May 14 2024 | 0.043854 | -0.001011 | -2.25% | 0.194607 | 0.195134 | 0.042421 | 109,951.00 |
| May 13 2024 | 0.044865 | -0.001405 | -3.04% | 0.044695 | 0.050411 | 0.020734 | 196,847.00 |
| May 12 2024 | 0.04627 | 0.002778 | 6.39% | 0.043528 | 0.047978 | 0.042966 | 124,330.00 |
| May 11 2024 | 0.043492 | -0.000729 | -1.65% | 0.043546 | 0.044276 | 0.042206 | 105,306.00 |
| May 10 2024 | 0.044221 | -0.00021 | -0.47% | 0.044462 | 0.045329 | 0.04331 | 109,162.00 |
| May 09 2024 | 0.044431 | -0.000431 | -0.96% | 0.044987 | 0.045373 | 0.043167 | 168,064.00 |
| May 08 2024 | 0.044861 | 0.000146 | 0.33% | 0.044695 | 0.047054 | 0.043952 | 131,679.00 |
| May 07 2024 | 0.044716 | -0.001062 | -2.32% | 0.045814 | 0.046335 | 0.044716 | 156,804.00 |
| May 06 2024 | 0.045778 | -0.001219 | -2.59% | 0.073309 | 0.075917 | 0.045521 | 165,965.00 |
| May 05 2024 | 0.046997 | 0.00011 | 0.23% | 0.046978 | 0.049202 | 0.045512 | 125,722.00 |
| May 04 2024 | 0.046887 | 0.000663 | 1.43% | 0.046205 | 0.04691 | 0.045106 | 162,436.00 |
| May 03 2024 | 0.046224 | 0.001559 | 3.49% | 0.044655 | 0.046526 | 0.044387 | 166,442.00 |
| May 02 2024 | 0.044666 | 0.00051 | 1.16% | 0.182038 | 0.182038 | 0.042151 | 151,349.00 |
| 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 |
| Apr 01 2024 | 0.055263 | -0.000234 | -0.42% | 0.073309 | 0.130547 | 0.053016 | 208,005.00 |
| Mar 31 2024 | 0.055497 | -0.000072 | -0.13% | 0.055569 | 0.05901 | 0.054505 | 28,734.00 |
| Mar 30 2024 | 0.055569 | -0.002757 | -4.73% | 0.058453 | 0.058453 | 0.055053 | 53,163.00 |
| Mar 29 2024 | 0.058326 | 0.001987 | 3.53% | 0.05707 | 0.058674 | 0.055686 | 54,192.00 |
| Mar 28 2024 | 0.056339 | 0.000745 | 1.34% | 0.056506 | 0.057737 | 0.054893 | 122,946.00 |
| Mar 27 2024 | 0.055595 | -0.00254 | -4.37% | 0.058065 | 0.059163 | 0.054502 | 124,200.00 |
| Mar 26 2024 | 0.058135 | 0.001535 | 2.71% | 0.05725 | 0.060205 | 0.057018 | 113,310.00 |
| Mar 25 2024 | 0.0566 | -0.00253 | -4.28% | 0.073309 | 0.125724 | 0.055998 | 216,255.00 |
| Mar 24 2024 | 0.059129 | 0.00316 | 5.65% | 0.198396 | 0.199395 | 0.056007 | 19,680.00 |
| Mar 23 2024 | 0.055969 | -0.000493 | -0.87% | 0.197074 | 0.197311 | 0.053765 | 93,751.00 |
| Mar 22 2024 | 0.056463 | -0.004435 | -7.28% | 0.060544 | 0.060689 | 0.055688 | 7,560.00 |
| Mar 21 2024 | 0.060897 | -0.000595 | -0.97% | 0.0614 | 0.061825 | 0.058552 | 4,425.00 |
| Mar 20 2024 | 0.061492 | 0.004298 | 7.52% | 0.057093 | 0.062984 | 0.055934 | 37,230.00 |
| Mar 19 2024 | 0.057194 | -0.003858 | -6.32% | 0.06108 | 0.064062 | 0.055983 | 35,575.00 |
| Mar 18 2024 | 0.061052 | -0.00616 | -9.17% | 0.073309 | 0.127245 | 0.047593 | 232,728.00 |
| Mar 17 2024 | 0.067212 | 0.004633 | 7.40% | 0.062337 | 0.20241 | 0.060111 | 102,584.00 |
| Mar 16 2024 | 0.062579 | -0.001454 | -2.27% | 0.213681 | 0.214713 | 0.062579 | 201,144.00 |
| Mar 15 2024 | 0.064033 | -0.00051 | -0.79% | 0.073309 | 0.127805 | 0.059185 | 254,158.00 |
| Mar 14 2024 | 0.064543 | -0.005539 | -7.90% | 0.070017 | 0.073366 | 0.057836 | 452,289.00 |
| Mar 13 2024 | 0.070081 | -0.004502 | -6.04% | 0.218932 | 0.218932 | 0.066142 | 175,892.00 |
| Mar 12 2024 | 0.074583 | 0.001234 | 1.68% | 0.073309 | 0.075917 | 0.070926 | 160,554.00 |
| Mar 11 2024 | 0.07335 | -0.003652 | -4.74% | 0.066809 | 0.084403 | 0.065323 | 319,438.00 |
| Mar 10 2024 | 0.077001 | 0.000659 | 0.86% | 0.076969 | 0.09139 | 0.073435 | 204,567.00 |
| Mar 09 2024 | 0.076342 | 0.007104 | 10.26% | 0.069996 | 0.077092 | 0.069191 | 168,417.00 |
| Mar 08 2024 | 0.069238 | 0.001307 | 1.92% | 0.069124 | 0.070018 | 0.066722 | 166,792.00 |
| Mar 07 2024 | 0.067931 | -0.001248 | -1.80% | 0.069729 | 0.070441 | 0.067269 | 151,330.00 |
| Mar 06 2024 | 0.06918 | 0.000283 | 0.41% | 0.066951 | 0.071705 | 0.066457 | 171,172.00 |
| Mar 05 2024 | 0.068897 | -0.004094 | -5.61% | 0.073413 | 0.075514 | 0.057703 | 206,470.00 |
| Mar 04 2024 | 0.07299 | 0.006175 | 9.24% | 0.066809 | 0.118574 | 0.065323 | 317,505.00 |
| Mar 03 2024 | 0.066815 | -0.001294 | -1.90% | 0.067949 | 0.069585 | 0.065345 | 163,042.00 |
| Mar 02 2024 | 0.068109 | -0.003391 | -4.74% | 0.071318 | 0.071933 | 0.065106 | 152,181.00 |
| Mar 01 2024 | 0.0715 | 0.007952 | 12.51% | 0.063849 | 0.0715 | 0.061743 | 209,087.00 |
| Feb 29 2024 | 0.063548 | -0.003808 | -5.65% | 0.066809 | 0.067341 | 0.063024 | 186,888.00 |
| Feb 28 2024 | 0.067355 | 0.001172 | 1.77% | 0.066222 | 0.06974 | 0.059277 | 209,304.00 |
| Feb 27 2024 | 0.066184 | 0.004665 | 7.58% | 0.062129 | 0.067434 | 0.058539 | 202,542.00 |
| Feb 26 2024 | 0.061518 | -0.002581 | -4.03% | 0.078971 | 0.096056 | 0.047593 | 295,202.00 |
| Feb 25 2024 | 0.064099 | -0.001142 | -1.75% | 0.065249 | 0.066209 | 0.062353 | 179,299.00 |
| Feb 24 2024 | 0.065241 | 0.001328 | 2.08% | 0.156649 | 0.156649 | 0.063593 | 184,728.00 |
| Feb 23 2024 | 0.063913 | -0.00429 | -6.29% | 0.068268 | 0.158353 | 0.063469 | 158,739.00 |
| Feb 22 2024 | 0.068203 | 0.003481 | 5.38% | 0.064589 | 0.070711 | 0.064287 | 233,793.00 |
| Feb 21 2024 | 0.064722 | 0.000848 | 1.33% | 0.062915 | 0.065614 | 0.061751 | 149,396.00 |
| Feb 20 2024 | 0.063873 | -0.004332 | -6.35% | 0.068257 | 0.069307 | 0.06208 | 184,916.00 |
| Feb 19 2024 | 0.068206 | -0.002353 | -3.33% | 0.078971 | 0.098081 | 0.067422 | 252,415.00 |
| Feb 18 2024 | 0.070559 | 0.0014 | 2.02% | 0.069034 | 0.070935 | 0.067229 | 159,527.00 |
| Feb 17 2024 | 0.069159 | -0.000613 | -0.88% | 0.069735 | 0.069774 | 0.06815 | 219,215.00 |
