Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GRINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.04358 | -0.0023 | -5.01% | 0.04589 | 0.04622 | 0.04059 | 508,445.00 |
| May 18 2024 | 0.04588 | -0.00019 | -0.41% | 0.04626 | 0.04672 | 0.04512 | 341,415.00 |
| May 17 2024 | 0.04607 | 0.00019 | 0.41% | 0.04587 | 0.04755 | 0.0458 | 520,345.00 |
| May 16 2024 | 0.04588 | -0.00175 | -3.67% | 0.0476 | 0.04799 | 0.04521 | 372,629.00 |
| May 15 2024 | 0.04763 | -0.00069 | -1.43% | 0.04834 | 0.04992 | 0.04461 | 650,526.00 |
| May 14 2024 | 0.04832 | 0.00035 | 0.73% | 0.04806 | 0.04855 | 0.04527 | 486,178.00 |
| May 13 2024 | 0.04797 | -0.00136 | -2.76% | 0.04936 | 0.05093 | 0.04725 | 959,098.00 |
| May 12 2024 | 0.04933 | 0.00285 | 6.13% | 0.04677 | 0.0522 | 0.04619 | 532,719.00 |
| May 11 2024 | 0.04648 | -0.0004 | -0.85% | 0.04685 | 0.04735 | 0.04548 | 326,851.00 |
| May 10 2024 | 0.04688 | -0.00045 | -0.95% | 0.04735 | 0.04879 | 0.04623 | 386,733.00 |
| May 09 2024 | 0.04733 | -0.00103 | -2.13% | 0.04851 | 0.04853 | 0.04631 | 383,991.00 |
| May 08 2024 | 0.04836 | 0.00007 | 0.14% | 0.04839 | 0.05022 | 0.04737 | 371,534.00 |
| May 07 2024 | 0.04829 | -0.00097 | -1.97% | 0.04925 | 0.04947 | 0.048 | 396,540.00 |
| May 06 2024 | 0.04926 | -0.0008 | -1.60% | 0.05037 | 0.052 | 0.049 | 368,366.00 |
| May 05 2024 | 0.05006 | -0.00094 | -1.84% | 0.05239 | 0.053 | 0.049 | 347,382.00 |
| May 04 2024 | 0.051 | 0.00146 | 2.95% | 0.04959 | 0.051 | 0.04752 | 352,086.00 |
| May 03 2024 | 0.04954 | 0.00223 | 4.71% | 0.04756 | 0.04954 | 0.04688 | 313,620.00 |
| May 02 2024 | 0.04731 | 0.00037 | 0.79% | 0.04725 | 0.04797 | 0.04512 | 335,491.00 |
| May 01 2024 | 0.04694 | -0.00215 | -4.38% | 0.049 | 0.04909 | 0.040 | 554,331.00 |
| Apr 30 2024 | 0.04909 | 0.0001 | 0.20% | 0.04952 | 0.0498 | 0.046 | 404,793.00 |
| Apr 29 2024 | 0.04899 | -0.00251 | -4.87% | 0.05143 | 0.05146 | 0.04804 | 337,746.00 |
| Apr 28 2024 | 0.0515 | 0.00215 | 4.36% | 0.04938 | 0.05188 | 0.04881 | 298,631.00 |
| Apr 27 2024 | 0.04935 | -0.00142 | -2.80% | 0.05083 | 0.05151 | 0.048 | 336,325.00 |
| Apr 26 2024 | 0.05077 | 0.00018 | 0.36% | 0.05061 | 0.05186 | 0.04756 | 397,075.00 |
| Apr 25 2024 | 0.05059 | 0.00373 | 7.96% | 0.04678 | 0.05111 | 0.04382 | 575,174.00 |
| Apr 24 2024 | 0.04686 | -0.00345 | -6.86% | 0.05031 | 0.0506 | 0.046 | 449,740.00 |
| Apr 23 2024 | 0.05031 | -0.00032 | -0.63% | 0.05077 | 0.05188 | 0.04809 | 416,335.00 |
| Apr 22 2024 | 0.05063 | -0.00072 | -1.40% | 0.05146 | 0.05269 | 0.049 | 439,514.00 |
| Apr 21 2024 | 0.05135 | -0.00048 | -0.93% | 0.05182 | 0.056 | 0.04806 | 443,062.00 |
| Apr 20 2024 | 0.05183 | -0.00215 | -3.98% | 0.05442 | 0.05645 | 0.050 | 406,139.00 |
| Apr 19 2024 | 0.05398 | 0.00319 | 6.28% | 0.05082 | 0.05831 | 0.04897 | 334,386.00 |
| Apr 18 2024 | 0.05079 | 0.00042 | 0.83% | 0.05028 | 0.05132 | 0.04756 | 473,875.00 |
| Apr 17 2024 | 0.05037 | -0.00073 | -1.43% | 0.0509 | 0.05142 | 0.049 | 327,724.00 |
| Apr 16 2024 | 0.0511 | 0.00095 | 1.89% | 0.05016 | 0.0511 | 0.049 | 365,158.00 |
| Apr 15 2024 | 0.05015 | -0.00253 | -4.80% | 0.05287 | 0.05323 | 0.049 | 358,593.00 |
| Apr 14 2024 | 0.05268 | 0.00068 | 1.31% | 0.05155 | 0.055 | 0.04953 | 365,993.00 |
| Apr 13 2024 | 0.052 | -0.00234 | -4.31% | 0.05434 | 0.057 | 0.04714 | 591,790.00 |
| Apr 12 2024 | 0.05434 | -0.00619 | -10.23% | 0.0607 | 0.06097 | 0.05074 | 609,024.00 |
| Apr 11 2024 | 0.06053 | -0.00485 | -7.42% | 0.0654 | 0.06553 | 0.06012 | 363,670.00 |
| Apr 10 2024 | 0.06538 | 0.00063 | 0.97% | 0.06476 | 0.07096 | 0.06219 | 506,414.00 |
| Apr 09 2024 | 0.06475 | 0.00525 | 8.82% | 0.05952 | 0.06666 | 0.058 | 620,751.00 |
| Apr 08 2024 | 0.0595 | -0.00083 | -1.38% | 0.06016 | 0.063 | 0.05434 | 727,145.00 |
| Apr 07 2024 | 0.06033 | 0.00234 | 4.04% | 0.05785 | 0.06033 | 0.05757 | 301,153.00 |
| Apr 06 2024 | 0.05799 | 0.00034 | 0.59% | 0.05815 | 0.05915 | 0.05757 | 391,738.00 |
| Apr 05 2024 | 0.05765 | -0.00143 | -2.42% | 0.05969 | 0.05969 | 0.05724 | 373,247.00 |
| Apr 04 2024 | 0.05908 | 0.00049 | 0.84% | 0.05889 | 0.060 | 0.05501 | 389,119.00 |
| Apr 03 2024 | 0.05859 | 0.00154 | 2.70% | 0.05752 | 0.059 | 0.05632 | 440,220.00 |
| Apr 02 2024 | 0.05705 | -0.00224 | -3.78% | 0.05969 | 0.06033 | 0.052 | 553,008.00 |
| Apr 01 2024 | 0.05929 | -0.00094 | -1.56% | 0.06038 | 0.06106 | 0.0573 | 350,028.00 |
| Mar 31 2024 | 0.06023 | 0.00056 | 0.94% | 0.05997 | 0.0618 | 0.059 | 282,866.00 |
| Mar 30 2024 | 0.05967 | -0.00098 | -1.62% | 0.06114 | 0.06137 | 0.05931 | 299,104.00 |
| Mar 29 2024 | 0.06065 | -0.0009 | -1.46% | 0.06168 | 0.06231 | 0.06019 | 356,717.00 |
| Mar 28 2024 | 0.06155 | 0.00062 | 1.02% | 0.06141 | 0.06219 | 0.0589 | 374,385.00 |
| Mar 27 2024 | 0.06093 | -0.00224 | -3.55% | 0.06347 | 0.06347 | 0.05797 | 515,824.00 |
| Mar 26 2024 | 0.06317 | 0.00147 | 2.38% | 0.06192 | 0.06666 | 0.06173 | 553,366.00 |
| Mar 25 2024 | 0.0617 | -0.00218 | -3.41% | 0.06424 | 0.06624 | 0.060 | 679,435.00 |
| Mar 24 2024 | 0.06388 | 0.0028 | 4.58% | 0.0616 | 0.06666 | 0.06053 | 509,066.00 |
| Mar 23 2024 | 0.06108 | 0.00095 | 1.58% | 0.06028 | 0.06187 | 0.05801 | 624,047.00 |
| Mar 22 2024 | 0.06013 | -0.00526 | -8.04% | 0.06575 | 0.06593 | 0.05927 | 647,999.00 |
| Mar 21 2024 | 0.06539 | -0.00127 | -1.91% | 0.06667 | 0.0669 | 0.064 | 537,248.00 |
| Mar 20 2024 | 0.06666 | 0.00408 | 6.52% | 0.06326 | 0.06814 | 0.06098 | 626,390.00 |
| Mar 19 2024 | 0.06258 | -0.00376 | -5.67% | 0.06624 | 0.07244 | 0.06202 | 755,881.00 |
| Mar 18 2024 | 0.06634 | -0.00688 | -9.40% | 0.07343 | 0.07722 | 0.064 | 619,382.00 |
| Mar 17 2024 | 0.07322 | 0.00456 | 6.64% | 0.06809 | 0.07862 | 0.06541 | 598,810.00 |
| Mar 16 2024 | 0.06866 | -0.00145 | -2.07% | 0.06979 | 0.082 | 0.067 | 907,033.00 |
| Mar 15 2024 | 0.07011 | -0.00018 | -0.26% | 0.0705 | 0.073 | 0.06299 | 718,058.00 |
| Mar 14 2024 | 0.07029 | -0.00642 | -8.37% | 0.07683 | 0.08007 | 0.06299 | 832,236.00 |
| Mar 13 2024 | 0.07671 | -0.00472 | -5.80% | 0.08039 | 0.08646 | 0.069 | 851,160.00 |
| Mar 12 2024 | 0.08143 | 0.00036 | 0.44% | 0.08219 | 0.0832 | 0.07821 | 476,698.00 |
| Mar 11 2024 | 0.08107 | -0.00255 | -3.05% | 0.08393 | 0.0947 | 0.0794 | 887,902.00 |
| Mar 10 2024 | 0.08362 | -0.00074 | -0.88% | 0.08447 | 0.10414 | 0.080 | 1,583,703.00 |
| Mar 09 2024 | 0.08436 | 0.00798 | 10.45% | 0.07656 | 0.085 | 0.0756 | 609,687.00 |
| Mar 08 2024 | 0.07638 | 0.00054 | 0.71% | 0.07653 | 0.07656 | 0.073 | 522,709.00 |
| Mar 07 2024 | 0.07584 | -0.00021 | -0.28% | 0.07636 | 0.07803 | 0.073 | 559,413.00 |
| Mar 06 2024 | 0.07605 | 0.00297 | 4.06% | 0.07317 | 0.07845 | 0.07301 | 558,823.00 |
| Mar 05 2024 | 0.07308 | -0.00692 | -8.65% | 0.08006 | 0.08179 | 0.073 | 812,938.00 |
| Mar 04 2024 | 0.080 | 0.00738 | 10.16% | 0.07333 | 0.085 | 0.07057 | 809,881.00 |
| Mar 03 2024 | 0.07262 | -0.00173 | -2.33% | 0.07464 | 0.07537 | 0.07043 | 439,642.00 |
| Mar 02 2024 | 0.07435 | -0.00341 | -4.39% | 0.07768 | 0.07787 | 0.071 | 455,538.00 |
| Mar 01 2024 | 0.07776 | 0.00805 | 11.55% | 0.06967 | 0.07776 | 0.06701 | 704,826.00 |
| Feb 29 2024 | 0.06971 | -0.00338 | -4.62% | 0.0729 | 0.07332 | 0.069 | 341,802.00 |
| Feb 28 2024 | 0.07309 | 0.00099 | 1.37% | 0.07194 | 0.07548 | 0.06599 | 687,952.00 |
| Feb 27 2024 | 0.0721 | 0.00452 | 6.69% | 0.06796 | 0.073 | 0.06303 | 542,771.00 |
| Feb 26 2024 | 0.06758 | -0.00185 | -2.66% | 0.06965 | 0.07006 | 0.0597 | 630,989.00 |
| Feb 25 2024 | 0.06943 | -0.00117 | -1.66% | 0.07063 | 0.07164 | 0.068 | 357,890.00 |
| Feb 24 2024 | 0.0706 | 0.00133 | 1.92% | 0.06965 | 0.07104 | 0.069 | 296,370.00 |
| Feb 23 2024 | 0.06927 | -0.00482 | -6.51% | 0.07417 | 0.07417 | 0.069 | 560,810.00 |
| Feb 22 2024 | 0.07409 | 0.00399 | 5.69% | 0.07028 | 0.07668 | 0.070 | 489,344.00 |
| Feb 21 2024 | 0.0701 | 0.00194 | 2.85% | 0.06816 | 0.07155 | 0.067 | 266,868.00 |
| Feb 20 2024 | 0.06816 | -0.00548 | -7.44% | 0.07379 | 0.07461 | 0.06701 | 470,181.00 |
