Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GRINGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.036585 | -0.001525 | -4.00% | 0.037608 | 0.038318 | 0.036238 | 125,460.00 |
| May 15 2024 | 0.03811 | 0.000479 | 1.27% | 0.03865 | 0.039842 | 0.03558 | 192,833.00 |
| May 14 2024 | 0.037631 | -0.000919 | -2.38% | 0.167277 | 0.167688 | 0.036378 | 109,951.00 |
| May 13 2024 | 0.03855 | -0.001213 | -3.05% | 0.04194 | 0.04526 | 0.037867 | 196,847.00 |
| May 12 2024 | 0.039763 | 0.002354 | 6.29% | 0.037442 | 0.041242 | 0.036895 | 124,330.00 |
| May 11 2024 | 0.037409 | -0.000575 | -1.51% | 0.037391 | 0.038025 | 0.036246 | 100,928.00 |
| May 10 2024 | 0.037984 | -0.000283 | -0.74% | 0.038189 | 0.038938 | 0.037114 | 109,162.00 |
| May 09 2024 | 0.038267 | -0.000376 | -0.97% | 0.03873 | 0.039021 | 0.037099 | 168,064.00 |
| May 08 2024 | 0.038643 | -0.000361 | -0.93% | 0.038419 | 0.04052 | 0.037837 | 131,679.00 |
| May 07 2024 | 0.039004 | -0.000228 | -0.58% | 0.039281 | 0.039699 | 0.038413 | 154,316.00 |
| May 06 2024 | 0.039232 | -0.001114 | -2.76% | 0.04194 | 0.047921 | 0.039034 | 165,965.00 |
| May 05 2024 | 0.040346 | 0.000144 | 0.36% | 0.040297 | 0.04219 | 0.039048 | 125,722.00 |
| May 04 2024 | 0.040202 | 0.000535 | 1.35% | 0.039601 | 0.040259 | 0.038656 | 162,436.00 |
| May 03 2024 | 0.039667 | 0.001451 | 3.80% | 0.038194 | 0.039913 | 0.037979 | 166,442.00 |
| 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 |
| Apr 02 2024 | 0.044277 | -0.002997 | -6.34% | 0.047159 | 0.048106 | 0.043226 | 129,438.00 |
| Apr 01 2024 | 0.047274 | 0.000235 | 0.50% | 0.048871 | 0.111492 | 0.045389 | 208,005.00 |
| Mar 31 2024 | 0.047039 | -0.000291 | -0.61% | 0.047373 | 0.050177 | 0.046387 | 28,734.00 |
| Mar 30 2024 | 0.04733 | -0.002466 | -4.95% | 0.049787 | 0.049852 | 0.046782 | 53,163.00 |
| Mar 29 2024 | 0.049795 | 0.00157 | 3.26% | 0.048723 | 0.050144 | 0.047555 | 54,192.00 |
| Mar 28 2024 | 0.048225 | 0.000513 | 1.07% | 0.048465 | 0.049409 | 0.046937 | 122,946.00 |
| Mar 27 2024 | 0.047712 | -0.001888 | -3.81% | 0.0495 | 0.050333 | 0.046588 | 124,200.00 |
| Mar 26 2024 | 0.049601 | 0.001279 | 2.65% | 0.048871 | 0.05146 | 0.048303 | 113,310.00 |
| Mar 25 2024 | 0.048322 | -0.002403 | -4.74% | 0.05207 | 0.107411 | 0.047637 | 216,255.00 |
| Mar 24 2024 | 0.050725 | 0.002715 | 5.66% | 0.170498 | 0.170897 | 0.048023 | 19,680.00 |
| Mar 23 2024 | 0.04801 | -0.000397 | -0.82% | 0.168966 | 0.169026 | 0.046152 | 93,616.00 |
| Mar 22 2024 | 0.048406 | -0.003775 | -7.23% | 0.051761 | 0.052036 | 0.048002 | 7,560.00 |
| Mar 21 2024 | 0.052181 | -0.000363 | -0.69% | 0.052494 | 0.05279 | 0.050222 | 4,425.00 |
| Mar 20 2024 | 0.052545 | 0.00385 | 7.91% | 0.04881 | 0.053741 | 0.047808 | 37,230.00 |
| Mar 19 2024 | 0.048695 | -0.003394 | -6.52% | 0.05207 | 0.054684 | 0.047682 | 35,575.00 |
| Mar 18 2024 | 0.052088 | -0.005143 | -8.99% | 0.068811 | 0.113457 | 0.050672 | 232,728.00 |
| Mar 17 2024 | 0.057231 | 0.003969 | 7.45% | 0.172698 | 0.172801 | 0.051465 | 99,437.00 |
| Mar 16 2024 | 0.053262 | -0.001452 | -2.65% | 0.181991 | 0.181991 | 0.053262 | 201,144.00 |
| Mar 15 2024 | 0.054714 | -0.00036 | -0.65% | 0.068811 | 0.10814 | 0.05069 | 253,667.00 |
| Mar 14 2024 | 0.055074 | -0.004736 | -7.92% | 0.059828 | 0.062585 | 0.049379 | 452,289.00 |
| Mar 13 2024 | 0.05981 | -0.003535 | -5.58% | 0.185586 | 0.185751 | 0.056597 | 171,983.00 |
| Mar 12 2024 | 0.063345 | 0.001127 | 1.81% | 0.062393 | 0.064814 | 0.060482 | 160,554.00 |
| Mar 11 2024 | 0.062218 | -0.00279 | -4.29% | 0.068811 | 0.101497 | 0.057038 | 319,438.00 |
| Mar 10 2024 | 0.065008 | -0.00047 | -0.72% | 0.065478 | 0.077019 | 0.062284 | 204,567.00 |
| Mar 09 2024 | 0.065478 | 0.006491 | 11.00% | 0.059439 | 0.065478 | 0.058818 | 167,533.00 |
| Mar 08 2024 | 0.058987 | 0.000905 | 1.56% | 0.059051 | 0.059626 | 0.056819 | 166,792.00 |
| Mar 07 2024 | 0.058082 | -0.000984 | -1.67% | 0.059728 | 0.060158 | 0.057481 | 151,330.00 |
| Mar 06 2024 | 0.059066 | 0.000296 | 0.50% | 0.057183 | 0.06126 | 0.05681 | 171,172.00 |
| Mar 05 2024 | 0.058769 | -0.003679 | -5.89% | 0.062978 | 0.064746 | 0.053422 | 206,470.00 |
| Mar 04 2024 | 0.062448 | 0.005272 | 9.22% | 0.068811 | 0.101497 | 0.057038 | 317,505.00 |
| Mar 03 2024 | 0.057176 | -0.001118 | -1.92% | 0.058203 | 0.059557 | 0.055993 | 163,042.00 |
| Mar 02 2024 | 0.058294 | -0.002921 | -4.77% | 0.061151 | 0.061577 | 0.055799 | 152,181.00 |
| Mar 01 2024 | 0.061215 | 0.006721 | 12.33% | 0.054746 | 0.061215 | 0.052954 | 209,087.00 |
| Feb 29 2024 | 0.054493 | -0.002132 | -3.77% | 0.056374 | 0.0573 | 0.052658 | 186,888.00 |
| Feb 28 2024 | 0.056625 | 0.000232 | 0.41% | 0.05649 | 0.059606 | 0.050824 | 209,304.00 |
| Feb 27 2024 | 0.056393 | 0.00379 | 7.20% | 0.053138 | 0.057414 | 0.049267 | 202,542.00 |
| Feb 26 2024 | 0.052603 | -0.002129 | -3.89% | 0.068811 | 0.082067 | 0.049517 | 295,202.00 |
| Feb 25 2024 | 0.054732 | -0.000694 | -1.25% | 0.055786 | 0.056514 | 0.053297 | 175,175.00 |
| Feb 24 2024 | 0.055426 | 0.000831 | 1.52% | 0.133668 | 0.133668 | 0.054313 | 181,391.00 |
| Feb 23 2024 | 0.054595 | -0.003729 | -6.39% | 0.056852 | 0.056852 | 0.054181 | 158,739.00 |
| Feb 22 2024 | 0.058324 | 0.002886 | 5.21% | 0.055345 | 0.060447 | 0.055188 | 229,915.00 |
| Feb 21 2024 | 0.055438 | 0.001674 | 3.11% | 0.053865 | 0.056131 | 0.052918 | 149,396.00 |
| Feb 20 2024 | 0.053764 | -0.004626 | -7.92% | 0.058427 | 0.059282 | 0.053136 | 188,584.00 |
| Feb 19 2024 | 0.05839 | -0.001954 | -3.24% | 0.068811 | 0.083781 | 0.057595 | 252,415.00 |
| Feb 18 2024 | 0.060344 | 0.00119 | 2.01% | 0.059062 | 0.060633 | 0.05749 | 159,527.00 |
| Feb 17 2024 | 0.059154 | -0.000351 | -0.59% | 0.059447 | 0.059511 | 0.05832 | 219,215.00 |
