GRND Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.16470723 | $0.17348757 | $0.15957952 | $0.16121413 | $826,099.39 |
| 2023-12-23 | $0.16368503 | $0.16874606 | $0.16321224 | $0.16471223 | $587,413.24 |
| 2023-12-22 | $0.16189168 | $0.16760045 | $0.160594 | $0.16368503 | $730,164.16 |
| 2023-12-21 | $0.15592598 | $0.16698432 | $0.15569731 | $0.16196668 | $793,992.95 |
| 2023-12-20 | $0.15033543 | $0.15894157 | $0.15007855 | $0.15593598 | $423,620.26 |
| 2023-12-19 | $0.1486435 | $0.15156922 | $0.14630587 | $0.15033543 | $585,254.86 |
| 2023-12-18 | $0.15277037 | $0.15283538 | $0.14673536 | $0.14786406 | $520,113.16 |
| 2023-12-17 | $0.15575038 | $0.1590854 | $0.15238537 | $0.15238537 | $693,461.89 |
| 2023-12-16 | $0.14761687 | $0.1608604 | $0.14683036 | $0.15573538 | $1.06M |
| 2023-12-15 | $0.14866423 | $0.155682 | $0.14668094 | $0.14758187 | $767,306.26 |
| 2023-12-14 | $0.14610911 | $0.15369412 | $0.14610911 | $0.14910589 | $702,764.86 |
| 2023-12-13 | $0.1476616 | $0.1498925 | $0.14538725 | $0.14648816 | $545,205.01 |
| 2023-12-12 | $0.14435367 | $0.164908 | $0.14125387 | $0.14725967 | $1.86M |
| 2023-12-11 | $0.14817817 | $0.14928662 | $0.14268252 | $0.14444367 | $498,603.89 |
| 2023-12-10 | $0.15012601 | $0.15181939 | $0.14270695 | $0.14817817 | $531,912.70 |
| 2023-12-09 | $0.14199851 | $0.15390277 | $0.14190695 | $0.14978155 | $611,702.10 |
| 2023-12-08 | $0.14135242 | $0.14240461 | $0.14097132 | $0.14189851 | $660,971.06 |
| 2023-12-05 | $0.1323116 | $0.1359008 | $0.13138302 | $0.13280566 | $365,417.29 |
| 2023-12-04 | $0.13466933 | $0.1395002 | $0.13205544 | $0.1324716 | $1.35M |
| 2023-12-03 | $0.12996868 | $0.15626661 | $0.12834825 | $0.13459933 | $2.59M |
| 2023-12-02 | $0.12794595 | $0.12966868 | $0.12774825 | $0.12963868 | $145,471.83 |
| 2023-12-01 | $0.12690208 | $0.1317938 | $0.12648988 | $0.12752734 | $185,959.45 |
| 2023-11-30 | $0.13179837 | $0.13179837 | $0.12580213 | $0.1265171 | $120,675.58 |
| 2023-11-29 | $0.13291452 | $0.13384678 | $0.13074861 | $0.13140583 | $166,802.22 |
| 2023-11-28 | $0.13166213 | $0.13507763 | $0.13166213 | $0.13335886 | $213,156.29 |
| 2023-11-27 | $0.14960003 | $0.1496135 | $0.13166213 | $0.1317775 | $861,499.47 |
| 2023-11-26 | $0.13618007 | $0.15960332 | $0.13374573 | $0.14998443 | $2.09M |
| 2023-11-25 | $0.13536274 | $0.13840848 | $0.13452994 | $0.13613354 | $158,839.35 |
| 2023-11-24 | $0.13248328 | $0.13695941 | $0.13239891 | $0.13536274 | $145,806.93 |
| 2023-11-23 | $0.13499606 | $0.13590939 | $0.13225116 | $0.13255025 | $152,310.10 |