Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.031588 | 0.001543 | 5.14% | 0.222929 | 0.223231 | 0.029849 | 313,586.00 |
| Jul 19 2024 | 0.030044 | 0.000624 | 2.12% | 0.029425 | 0.031339 | 0.029205 | 116,455.00 |
| Jul 18 2024 | 0.029421 | -0.00138 | -4.48% | 0.030761 | 0.031232 | 0.029212 | 226,018.00 |
| Jul 17 2024 | 0.030801 | -0.000486 | -1.55% | 0.031243 | 0.032388 | 0.030675 | 70,125.00 |
| Jul 16 2024 | 0.031288 | -0.001086 | -3.35% | 0.033074 | 0.03445 | 0.029747 | 278,101.00 |
| Jul 15 2024 | 0.032374 | 0.003674 | 12.80% | 0.027528 | 0.032421 | 0.027156 | 329,503.00 |
| Jul 14 2024 | 0.0287 | 0.00027 | 0.95% | 0.028432 | 0.029597 | 0.028149 | 201,660.00 |
| Jul 13 2024 | 0.02843 | -0.000514 | -1.78% | 0.028945 | 0.030368 | 0.02515 | 282,292.00 |
| Jul 12 2024 | 0.028943 | 0.001411 | 5.13% | 0.027528 | 0.028943 | 0.027156 | 192,925.00 |
| Jul 11 2024 | 0.027532 | -0.001346 | -4.66% | 0.02881 | 0.029078 | 0.027442 | 217,082.00 |
| Jul 10 2024 | 0.028878 | 0.001019 | 3.66% | 0.02781 | 0.029106 | 0.027541 | 205,558.00 |
| Jul 09 2024 | 0.027859 | 0.000665 | 2.45% | 0.027219 | 0.028537 | 0.026945 | 140,328.00 |
| Jul 08 2024 | 0.027194 | 0.000382 | 1.42% | 0.028459 | 0.028719 | 0.022664 | 286,064.00 |
| Jul 07 2024 | 0.026812 | -0.001106 | -3.96% | 0.027911 | 0.028023 | 0.026443 | 103,732.00 |
| Jul 06 2024 | 0.027917 | 0.00184 | 7.06% | 0.188951 | 0.188978 | 0.025807 | 244,045.00 |
| Jul 05 2024 | 0.026077 | -0.002537 | -8.87% | 0.028459 | 0.028719 | 0.022664 | 292,544.00 |
| Jul 04 2024 | 0.028614 | -0.000286 | -0.99% | 0.028878 | 0.028991 | 0.027757 | 235,105.00 |
| Jul 03 2024 | 0.028899 | -0.000245 | -0.84% | 0.029173 | 0.030269 | 0.028433 | 247,020.00 |
| Jul 02 2024 | 0.029144 | -0.000374 | -1.27% | 0.029551 | 0.029881 | 0.027968 | 201,180.00 |
| Jul 01 2024 | 0.029518 | 0.000037 | 0.13% | 0.031015 | 0.047686 | 0.028871 | 273,941.00 |
| Jun 30 2024 | 0.029481 | -0.000333 | -1.12% | 0.029837 | 0.030485 | 0.027792 | 270,444.00 |
| Jun 29 2024 | 0.029814 | 0.000252 | 0.85% | 0.030156 | 0.030556 | 0.029096 | 217,673.00 |
| Jun 28 2024 | 0.029562 | -0.000597 | -1.98% | 0.030189 | 0.031085 | 0.029179 | 143,790.00 |
| Jun 27 2024 | 0.030158 | -0.00084 | -2.71% | 0.031015 | 0.03119 | 0.029675 | 195,933.00 |
| Jun 26 2024 | 0.030998 | 0.00012 | 0.39% | 0.032578 | 0.046234 | 0.029808 | 307,758.00 |
| Jun 25 2024 | 0.030878 | 0.001327 | 4.49% | 0.029529 | 0.031823 | 0.028636 | 181,915.00 |
| Jun 24 2024 | 0.029551 | -0.000849 | -2.79% | 0.029685 | 0.031019 | 0.028515 | 43,378.00 |
| Jun 23 2024 | 0.0304 | -0.001717 | -5.35% | 0.032123 | 0.032212 | 0.029886 | 335,494.00 |
| Jun 22 2024 | 0.032117 | 0.000091 | 0.28% | 0.032072 | 0.0322 | 0.030827 | 269,534.00 |
| Jun 21 2024 | 0.032026 | 0.000234 | 0.74% | 0.031792 | 0.032349 | 0.030417 | 158,295.00 |
| Jun 20 2024 | 0.031791 | 0.000017 | 0.05% | 0.031834 | 0.032799 | 0.031043 | 260,463.00 |
| Jun 19 2024 | 0.031774 | -0.000745 | -2.29% | 0.032569 | 0.033171 | 0.031422 | 231,315.00 |
| Jun 18 2024 | 0.032519 | -0.000027 | -0.08% | 0.032578 | 0.033475 | 0.031396 | 242,896.00 |
| Jun 17 2024 | 0.032546 | -0.00144 | -4.24% | 0.220421 | 0.220887 | 0.031948 | 201,842.00 |
| Jun 16 2024 | 0.033986 | 0.000234 | 0.69% | 0.03375 | 0.034047 | 0.032592 | 307,371.00 |
| Jun 15 2024 | 0.033752 | 0.00008 | 0.24% | 0.220421 | 0.220887 | 0.031763 | 176,734.00 |
| Jun 14 2024 | 0.033672 | 0.000944 | 2.88% | 0.032754 | 0.034227 | 0.031958 | 311,729.00 |
| Jun 13 2024 | 0.032728 | -0.001389 | -4.07% | 0.034124 | 0.034759 | 0.032597 | 126,688.00 |
| Jun 12 2024 | 0.034117 | 0.001101 | 3.34% | 0.03299 | 0.034995 | 0.032115 | 301,737.00 |
| Jun 11 2024 | 0.033016 | -0.001026 | -3.01% | 0.034072 | 0.034193 | 0.031585 | 268,012.00 |
| Jun 10 2024 | 0.034042 | 0.001304 | 3.98% | 0.034671 | 0.052181 | 0.033214 | 202,510.00 |
| Jun 09 2024 | 0.032738 | -0.003313 | -9.19% | 0.231419 | 0.231497 | 0.032712 | 258,559.00 |
| Jun 08 2024 | 0.036051 | 0.00069 | 1.95% | 0.035335 | 0.037521 | 0.034665 | 68,543.00 |
| Jun 07 2024 | 0.035361 | 0.00068 | 1.96% | 0.034671 | 0.035496 | 0.033027 | 202,760.00 |
| Jun 06 2024 | 0.034681 | -0.000868 | -2.44% | 0.035578 | 0.036333 | 0.033696 | 180,883.00 |
| Jun 05 2024 | 0.03555 | 0.00168 | 4.96% | 0.033182 | 0.053292 | 0.033116 | 151,846.00 |
| Jun 04 2024 | 0.03387 | -0.000524 | -1.52% | 0.034402 | 0.230266 | 0.031566 | 84,892.00 |
| Jun 03 2024 | 0.034395 | 0.001174 | 3.54% | 0.033182 | 0.035915 | 0.033116 | 195,000.00 |
| Jun 02 2024 | 0.03322 | -0.004012 | -10.78% | 0.037245 | 0.037444 | 0.031166 | 124,125.00 |
| Jun 01 2024 | 0.037232 | 0.000127 | 0.34% | 0.225451 | 0.225922 | 0.036462 | 184,588.00 |
| May 31 2024 | 0.037106 | 0.000198 | 0.54% | 0.036916 | 0.041638 | 0.036287 | 181,181.00 |
| May 30 2024 | 0.036907 | -0.000952 | -2.51% | 0.037847 | 0.038271 | 0.036155 | 91,656.00 |
| May 29 2024 | 0.037859 | -0.001794 | -4.52% | 0.039619 | 0.040617 | 0.036905 | 44,693.00 |
| May 28 2024 | 0.039653 | 0.000134 | 0.34% | 0.039554 | 0.042393 | 0.036483 | 87,760.00 |
| May 27 2024 | 0.039519 | -0.00226 | -5.41% | 0.047707 | 0.05138 | 0.038258 | 182,254.00 |
| May 26 2024 | 0.041779 | 0.001624 | 4.04% | 0.040174 | 0.042694 | 0.03988 | 82,324.00 |
| May 25 2024 | 0.040155 | 0.000383 | 0.96% | 0.040433 | 0.041429 | 0.038422 | 93,790.00 |
| May 24 2024 | 0.039772 | 0.001084 | 2.80% | 0.038717 | 0.04148 | 0.036766 | 90,245.00 |
| May 23 2024 | 0.038688 | -0.000016 | -0.04% | 0.041462 | 0.041682 | 0.036491 | 88,997.00 |
| May 22 2024 | 0.038704 | -0.0041 | -9.58% | 0.04278 | 0.042849 | 0.036782 | 94,761.00 |
| May 21 2024 | 0.042804 | 0.002117 | 5.20% | 0.040726 | 0.046033 | 0.036691 | 150,490.00 |
| May 20 2024 | 0.040687 | -0.002362 | -5.49% | 0.047707 | 0.04962 | 0.038258 | 169,592.00 |
| May 19 2024 | 0.043048 | -0.003189 | -6.90% | 0.046189 | 0.046691 | 0.0406 | 116,615.00 |
| May 18 2024 | 0.046237 | 0.000041 | 0.09% | 0.22369 | 0.223826 | 0.04547 | 121,761.00 |
| May 17 2024 | 0.046197 | -0.000147 | -0.32% | 0.046366 | 0.047859 | 0.046049 | 145,066.00 |
| May 16 2024 | 0.046344 | -0.00208 | -4.30% | 0.047707 | 0.048616 | 0.045869 | 125,460.00 |
| May 15 2024 | 0.048423 | 0.001015 | 2.14% | 0.048622 | 0.050261 | 0.04483 | 192,833.00 |
| May 14 2024 | 0.047409 | -0.00101 | -2.09% | 0.048436 | 0.210599 | 0.045842 | 109,951.00 |
| May 13 2024 | 0.048418 | -0.001377 | -2.77% | 0.048338 | 0.05432 | 0.046332 | 196,847.00 |
| May 12 2024 | 0.049795 | 0.002988 | 6.38% | 0.046855 | 0.05166 | 0.046232 | 124,330.00 |
| May 11 2024 | 0.046807 | -0.000719 | -1.51% | 0.046839 | 0.047624 | 0.045376 | 105,306.00 |
| May 10 2024 | 0.047526 | -0.000373 | -0.78% | 0.047812 | 0.048872 | 0.046526 | 109,162.00 |
| May 09 2024 | 0.047899 | -0.000418 | -0.87% | 0.048338 | 0.048765 | 0.046332 | 168,064.00 |
| May 08 2024 | 0.048317 | -0.000417 | -0.86% | 0.047997 | 0.05056 | 0.047233 | 133,782.00 |
| May 07 2024 | 0.048734 | -0.00055 | -1.12% | 0.04927 | 0.049877 | 0.048266 | 154,316.00 |
| May 06 2024 | 0.049284 | -0.001281 | -2.53% | 0.047888 | 0.057438 | 0.047633 | 165,965.00 |
| May 05 2024 | 0.050565 | 0.000099 | 0.20% | 0.050475 | 0.052977 | 0.048964 | 125,722.00 |
| May 04 2024 | 0.050465 | 0.000749 | 1.51% | 0.049683 | 0.050514 | 0.048464 | 162,436.00 |
| May 03 2024 | 0.049717 | 0.001802 | 3.76% | 0.047888 | 0.050035 | 0.047622 | 166,442.00 |
| May 02 2024 | 0.047914 | 0.000575 | 1.21% | 0.047173 | 0.195365 | 0.045177 | 151,349.00 |
| May 01 2024 | 0.047339 | -0.001945 | -3.95% | 0.049108 | 0.049474 | 0.044495 | 185,319.00 |
| Apr 30 2024 | 0.049284 | 0.000132 | 0.27% | 0.049155 | 0.05045 | 0.046325 | 228,452.00 |
| Apr 29 2024 | 0.049153 | -0.001877 | -3.68% | 0.051301 | 0.058344 | 0.048329 | 233,372.00 |
| Apr 28 2024 | 0.05103 | 0.00153 | 3.09% | 0.049461 | 0.051773 | 0.049461 | 135,584.00 |
| Apr 27 2024 | 0.049499 | -0.001538 | -3.01% | 0.050998 | 0.051147 | 0.048858 | 213,932.00 |
| Apr 26 2024 | 0.051037 | 0.000739 | 1.47% | 0.050298 | 0.05188 | 0.047509 | 198,412.00 |
| Apr 25 2024 | 0.050298 | 0.00279 | 5.87% | 0.214666 | 0.216101 | 0.044347 | 317,831.00 |
| Apr 24 2024 | 0.047508 | -0.002943 | -5.83% | 0.050472 | 0.050801 | 0.046646 | 161,019.00 |
| Apr 23 2024 | 0.050451 | -0.000371 | -0.73% | 0.050768 | 0.05217 | 0.049433 | 143,557.00 |
| Apr 22 2024 | 0.050823 | -0.000519 | -1.01% | 0.051301 | 0.058344 | 0.049327 | 207,139.00 |
| Apr 21 2024 | 0.051342 | 0.000061 | 0.12% | 0.051176 | 0.054803 | 0.05001 | 114,130.00 |
| Apr 20 2024 | 0.051281 | -0.003161 | -5.81% | 0.054251 | 0.055271 | 0.050287 | 93,367.00 |
