Grin Historical Data - GRINGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Grin	GRINGBP	Crypto	6,575,192	CuckARoom29(CR29)+CuckAToo31/32(CT31/32)

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000034	-0.09%	0.038184	0.037713	0.038184

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.038194	0.038761	0.037979	0.038218	0.020156 - 2.47

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:17:25	112.03	0.038152	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,781.95	99,176.95	GRIN	GRINEUR	GRINUSD	GRINBTC

GRINGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.040214	0.155914	0.035726	191,772.20	-0.00203	-5.05%
1 Month	0.046	0.187086	0.035585	172,115.31	-0.007816	-16.99%
3 Months	0.068626	0.187086	0.035585	171,652.60	-0.030442	-44.36%
6 Months	0.025175	2.47	0.022981	192,517.05	0.013009	51.67%
1 Year	0.048015	2.47	0.020156	179,884.82	-0.009831	-20.48%
3 Years	0.600116	3.23	0.020156	174,321.18	-0.561932	-93.64%
5 Years	1.68	6.47	0.020156	158,355.20	-1.64	-97.73%

GRINGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.038216	0.000464	1.23%	0.155593	0.155914	0.036061	151,349.00
May 01 2024	0.037752	-0.001554	-3.95%	0.039322	0.039606	0.035726	185,319.00
Apr 30 2024	0.039306	0.000173	0.44%	0.039144	0.040185	0.037046	224,434.00
Apr 29 2024	0.039133	-0.001648	-4.04%	0.04194	0.047921	0.038637	233,372.00
Apr 28 2024	0.04078	0.001476	3.76%	0.039233	0.041372	0.039125	135,584.00
Apr 27 2024	0.039304	-0.001537	-3.76%	0.040839	0.040921	0.03917	213,932.00
Apr 26 2024	0.040841	0.000636	1.58%	0.040214	0.041486	0.038008	198,412.00
Apr 25 2024	0.040205	0.002034	5.33%	0.17237	0.173285	0.035585	317,831.00
Apr 24 2024	0.038171	-0.002355	-5.81%	0.040656	0.040768	0.037554	161,019.00
Apr 23 2024	0.040526	-0.000645	-1.57%	0.041105	0.041877	0.039898	143,557.00
Apr 22 2024	0.041171	-0.000313	-0.75%	0.04194	0.048279	0.040077	207,139.00
Apr 21 2024	0.041484	-0.00000900	-0.02%	0.041493	0.044316	0.040496	114,130.00
Apr 20 2024	0.041492	-0.002545	-5.78%	0.043925	0.044743	0.040706	93,367.00
Apr 19 2024	0.044038	0.003165	7.74%	0.170157	0.170157	0.038929	129,484.00
Apr 18 2024	0.040873	0.000464	1.15%	0.040472	0.040998	0.038163	105,529.00
Apr 17 2024	0.040409	-0.00061	-1.49%	0.041031	0.041122	0.038965	137,206.00
Apr 16 2024	0.041019	0.00077	1.91%	0.040238	0.041715	0.03878	113,132.00
Apr 15 2024	0.040249	-0.002602	-6.07%	0.04194	0.046713	0.039248	196,562.00
Apr 14 2024	0.042851	0.001715	4.17%	0.04194	0.044612	0.041047	106,307.00
Apr 13 2024	0.041136	-0.003295	-7.42%	0.043346	0.045405	0.039743	270,145.00
Apr 12 2024	0.044431	-0.004129	-8.50%	0.186805	0.187086	0.042255	333,780.00
Apr 11 2024	0.04856	-0.003731	-7.14%	0.052256	0.052256	0.047477	91,773.00
Apr 10 2024	0.05229	0.001019	1.99%	0.051273	0.054717	0.049694	133,144.00
Apr 09 2024	0.051271	0.004382	9.35%	0.046842	0.0528	0.04601	268,789.00
Apr 08 2024	0.04689	-0.000159	-0.34%	0.045962	0.04949	0.042881	218,861.00
Apr 07 2024	0.047049	0.001428	3.13%	0.045567	0.181806	0.045201	108,293.00
Apr 06 2024	0.045621	0.000047	0.10%	0.178573	0.178573	0.045043	146,382.00
Apr 05 2024	0.045574	-0.000424	-0.92%	0.046	0.047266	0.045031	80,381.00
Apr 04 2024	0.045998	-0.00000800	-0.02%	0.045962	0.047516	0.042881	83,624.00
Apr 03 2024	0.046006	0.001729	3.91%	0.044271	0.04719	0.044271	152,559.00

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