Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRINETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000011 | 0.00000060 | 5.94% | 0.00001 | 0.000011 | 0.00000950 | 196,185.00 |
| May 23 2024 | 0.00001 | -0.00000090 | -8.18% | 0.000011 | 0.000011 | 0.00000950 | 184,999.00 |
| May 22 2024 | 0.000011 | -0.00000030 | -2.65% | 0.000011 | 0.000011 | 0.00000970 | 201,082.00 |
| May 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.00000960 | 216,051.00 |
| May 20 2024 | 0.000011 | -0.00000300 | -21.13% | 0.000014 | 0.000014 | 0.000011 | 137,482.00 |
| May 19 2024 | 0.000014 | -0.00000040 | -2.74% | 0.000015 | 0.000015 | 0.000013 | 240,791.00 |
| May 18 2024 | 0.000015 | -0.00000030 | -2.01% | 0.000015 | 0.000015 | 0.000015 | 230,828.00 |
| May 17 2024 | 0.000015 | -0.00000080 | -5.10% | 0.000016 | 0.000016 | 0.000015 | 197,666.00 |
| May 16 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 172,789.00 |
| May 15 2024 | 0.000016 | -0.00000100 | -5.99% | 0.000017 | 0.000017 | 0.000015 | 178,961.00 |
| May 14 2024 | 0.000017 | 0.00000040 | 2.45% | 0.000016 | 0.000017 | 0.000016 | 187,440.00 |
| May 13 2024 | 0.000016 | -0.00000050 | -2.98% | 0.000017 | 0.000017 | 0.000016 | 187,405.00 |
| May 12 2024 | 0.000017 | 0.00000070 | 4.35% | 0.000016 | 0.000018 | 0.000016 | 203,755.00 |
| May 11 2024 | 0.000016 | 0.00000010 | 0.63% | 0.000016 | 0.000016 | 0.000016 | 193,517.00 |
| May 10 2024 | 0.000016 | 0.00000040 | 2.56% | 0.000016 | 0.000016 | 0.000016 | 177,765.00 |
| May 09 2024 | 0.000016 | -0.00000060 | -3.70% | 0.000016 | 0.000016 | 0.000016 | 181,355.00 |
| May 08 2024 | 0.000016 | 0.00000030 | 1.89% | 0.000016 | 0.000017 | 0.000016 | 172,057.00 |
| May 07 2024 | 0.000016 | -0.00000010 | -0.63% | 0.000016 | 0.000016 | 0.000016 | 180,145.00 |
| May 06 2024 | 0.000016 | 0.00000010 | 0.63% | 0.000016 | 0.000016 | 0.000016 | 190,829.00 |
| May 05 2024 | 0.000016 | -0.00000040 | -2.45% | 0.000017 | 0.000017 | 0.000016 | 189,337.00 |
| May 04 2024 | 0.000016 | 0.00000040 | 2.52% | 0.000016 | 0.000016 | 0.000015 | 191,968.00 |
| May 03 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000015 | 189,175.00 |
| May 02 2024 | 0.000016 | 0.00000010 | 0.63% | 0.000016 | 0.000016 | 0.000015 | 185,522.00 |
| May 01 2024 | 0.000016 | -0.00000040 | -2.47% | 0.000016 | 0.000017 | 0.000016 | 167,666.00 |
| Apr 30 2024 | 0.000016 | 0.00000100 | 6.58% | 0.000015 | 0.000017 | 0.000015 | 174,771.00 |
| Apr 29 2024 | 0.000015 | -0.00000050 | -3.18% | 0.000016 | 0.000016 | 0.000015 | 183,099.00 |
| Apr 28 2024 | 0.000016 | 0.00000030 | 1.95% | 0.000015 | 0.000016 | 0.000015 | 184,351.00 |
| Apr 27 2024 | 0.000015 | -0.00000080 | -4.94% | 0.000016 | 0.000016 | 0.000015 | 180,461.00 |
| Apr 26 2024 | 0.000016 | 0.00000010 | 0.62% | 0.000016 | 0.000016 | 0.000015 | 167,401.00 |
| Apr 25 2024 | 0.000016 | 0.00000100 | 6.62% | 0.000015 | 0.000016 | 0.000014 | 181,433.00 |
| Apr 24 2024 | 0.000015 | -0.00000060 | -3.82% | 0.000016 | 0.000016 | 0.000014 | 150,206.00 |
| Apr 23 2024 | 0.000016 | -0.00000020 | -1.26% | 0.000016 | 0.000016 | 0.000015 | 193,430.00 |
| Apr 22 2024 | 0.000016 | -0.00000050 | -3.05% | 0.000016 | 0.000017 | 0.000015 | 169,407.00 |
| Apr 21 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000018 | 0.000015 | 186,354.00 |
| Apr 20 2024 | 0.000016 | -0.00000100 | -5.65% | 0.000018 | 0.000018 | 0.000016 | 202,271.00 |
| Apr 19 2024 | 0.000018 | 0.00000100 | 6.10% | 0.000016 | 0.000019 | 0.000016 | 148,061.00 |
| Apr 18 2024 | 0.000016 | -0.00000030 | -1.80% | 0.000017 | 0.000017 | 0.000015 | 148,268.00 |
| Apr 17 2024 | 0.000017 | 0.00000010 | 0.60% | 0.000017 | 0.000017 | 0.000016 | 196,647.00 |
| Apr 16 2024 | 0.000017 | 0.00000040 | 2.47% | 0.000016 | 0.000017 | 0.000016 | 188,537.00 |
| Apr 15 2024 | 0.000016 | -0.00000060 | -3.57% | 0.000017 | 0.000017 | 0.000015 | 153,915.00 |
| Apr 14 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000016 | 174,371.00 |
| Apr 13 2024 | 0.000017 | 0.00000010 | 0.60% | 0.000017 | 0.000018 | 0.000015 | 153,259.00 |
| Apr 12 2024 | 0.000017 | -0.00000060 | -3.47% | 0.000017 | 0.000018 | 0.000015 | 143,881.00 |
| Apr 11 2024 | 0.000017 | -0.00000100 | -5.43% | 0.000019 | 0.000019 | 0.000017 | 138,071.00 |
| Apr 10 2024 | 0.000018 | -0.00000020 | -1.08% | 0.000018 | 0.00002 | 0.000018 | 134,114.00 |
| Apr 09 2024 | 0.000019 | 0.00000300 | 18.75% | 0.000016 | 0.000019 | 0.000016 | 148,326.00 |
| Apr 08 2024 | 0.000016 | -0.00000100 | -5.71% | 0.000017 | 0.000017 | 0.000016 | 172,721.00 |
| Apr 07 2024 | 0.000018 | 0.00000040 | 2.34% | 0.000017 | 0.000018 | 0.000017 | 148,898.00 |
| Apr 06 2024 | 0.000017 | -0.00000020 | -1.16% | 0.000018 | 0.000018 | 0.000017 | 172,800.00 |
| Apr 05 2024 | 0.000017 | -0.00000040 | -2.26% | 0.000018 | 0.000018 | 0.000017 | 149,604.00 |
| Apr 04 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000016 | 148,763.00 |
| Apr 03 2024 | 0.000018 | 0.00000040 | 2.31% | 0.000018 | 0.000018 | 0.000017 | 159,952.00 |
| Apr 02 2024 | 0.000017 | 0.00000040 | 2.37% | 0.000017 | 0.000019 | 0.000016 | 158,107.00 |
| Apr 01 2024 | 0.000017 | 0.00000040 | 2.42% | 0.000016 | 0.000017 | 0.000016 | 146,166.00 |
| Mar 31 2024 | 0.000017 | -0.00000050 | -2.94% | 0.000017 | 0.000017 | 0.000016 | 98,180.00 |
| Mar 30 2024 | 0.000017 | -0.00000030 | -1.73% | 0.000017 | 0.000018 | 0.000017 | 161,201.00 |
| Mar 29 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000017 | 171,271.00 |
| Mar 28 2024 | 0.000017 | -0.00000020 | -1.14% | 0.000017 | 0.000018 | 0.000016 | 218,116.00 |
| Mar 27 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 223,936.00 |
| Mar 26 2024 | 0.000018 | 0.00000030 | 1.74% | 0.000017 | 0.000018 | 0.000017 | 222,901.00 |
| Mar 25 2024 | 0.000017 | -0.00000100 | -5.41% | 0.000019 | 0.000019 | 0.000017 | 235,761.00 |
| Mar 24 2024 | 0.000019 | 0.00000030 | 1.65% | 0.000018 | 0.000019 | 0.000018 | 218,710.00 |
| Mar 23 2024 | 0.000018 | 0.00000010 | 0.55% | 0.000018 | 0.000018 | 0.000018 | 207,999.00 |
| Mar 22 2024 | 0.000018 | -0.00000050 | -2.69% | 0.000019 | 0.000019 | 0.000018 | 226,704.00 |
| Mar 21 2024 | 0.000019 | -0.00000040 | -2.11% | 0.000019 | 0.000019 | 0.000018 | 221,530.00 |
| Mar 20 2024 | 0.000019 | -0.00000060 | -3.06% | 0.00002 | 0.000021 | 0.000019 | 224,956.00 |
| Mar 19 2024 | 0.00002 | 0.00000100 | 5.38% | 0.000019 | 0.000021 | 0.000019 | 205,617.00 |
| Mar 18 2024 | 0.000019 | -0.00000100 | -4.98% | 0.00002 | 0.000021 | 0.000018 | 236,717.00 |
| Mar 17 2024 | 0.00002 | 0.00000060 | 3.08% | 0.000019 | 0.000021 | 0.000019 | 221,963.00 |
| Mar 16 2024 | 0.00002 | 0.00000080 | 4.28% | 0.000019 | 0.000022 | 0.000018 | 223,700.00 |
| Mar 15 2024 | 0.000019 | 0.00000070 | 3.89% | 0.000018 | 0.000019 | 0.000018 | 225,213.00 |
| Mar 14 2024 | 0.000018 | -0.00000100 | -5.21% | 0.000019 | 0.00002 | 0.000016 | 287,293.00 |
| Mar 13 2024 | 0.000019 | -0.00000100 | -4.88% | 0.00002 | 0.000021 | 0.000017 | 209,815.00 |
| Mar 12 2024 | 0.000021 | 0.00000060 | 3.02% | 0.00002 | 0.000021 | 0.00002 | 204,145.00 |
| Mar 11 2024 | 0.00002 | -0.00000200 | -9.26% | 0.000021 | 0.000025 | 0.00002 | 196,439.00 |
| Mar 10 2024 | 0.000022 | 0.00000010 | 0.47% | 0.000022 | 0.000027 | 0.00002 | 236,189.00 |
| Mar 09 2024 | 0.000022 | 0.00000200 | 10.20% | 0.00002 | 0.000022 | 0.000019 | 202,280.00 |
| Mar 08 2024 | 0.00002 | 0.00000020 | 1.03% | 0.00002 | 0.00002 | 0.000019 | 223,803.00 |
| Mar 07 2024 | 0.000019 | -0.00000050 | -2.51% | 0.00002 | 0.000021 | 0.000019 | 208,671.00 |
| Mar 06 2024 | 0.00002 | -0.00000050 | -2.45% | 0.000021 | 0.000021 | 0.000019 | 210,574.00 |
| Mar 05 2024 | 0.00002 | -0.00000200 | -9.09% | 0.000022 | 0.000023 | 0.00002 | 205,318.00 |
| Mar 04 2024 | 0.000022 | 0.00000100 | 4.83% | 0.000021 | 0.000023 | 0.00002 | 198,325.00 |
| Mar 03 2024 | 0.000021 | -0.00000090 | -4.17% | 0.000022 | 0.000022 | 0.000021 | 211,248.00 |
| Mar 02 2024 | 0.000022 | -0.00000100 | -4.42% | 0.000023 | 0.000023 | 0.000021 | 215,008.00 |
| Mar 01 2024 | 0.000023 | 0.00000200 | 9.66% | 0.000021 | 0.000023 | 0.00002 | 219,447.00 |
| Feb 29 2024 | 0.000021 | -0.00000100 | -4.59% | 0.000022 | 0.000022 | 0.00002 | 218,471.00 |
| Feb 28 2024 | 0.000022 | -0.00000040 | -1.80% | 0.000022 | 0.000023 | 0.00002 | 221,641.00 |
| Feb 27 2024 | 0.000022 | 0.00000090 | 4.23% | 0.000021 | 0.000023 | 0.00002 | 241,076.00 |
| Feb 26 2024 | 0.000021 | -0.00000100 | -4.48% | 0.000022 | 0.000023 | 0.000017 | 266,634.00 |
| Feb 25 2024 | 0.000022 | -0.00000100 | -4.24% | 0.000024 | 0.000024 | 0.000022 | 223,354.00 |
| Feb 24 2024 | 0.000024 | -0.00000010 | -0.42% | 0.000024 | 0.000024 | 0.000023 | 216,373.00 |
