Market Cap:

Greencoin Greencoin (GRE)

0.000272 USD (-98.11%)
0.00000003 BTC (-98.08%)

Buy

Crypto-Backed Loan

Market Cap
848,614 USD
93 BTC
Volume (24h)
2,568 USD
0.28 BTC
Circulating Supply
3,114,247,450 GRE
Total Supply
4,013,528,641 GRE

Historical data for Greencoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 29, 2018 0.019354 0.019911 0.017539 0.018245 333 73,125,534
Apr 28, 2018 0.017475 0.018477 0.017430 0.018355 322 73,496,048
Apr 27, 2018 0.019617 0.024459 0.017535 0.017535 308 70,178,840
Apr 26, 2018 0.026500 0.026760 0.019506 0.019590 888 78,347,772
Apr 25, 2018 0.025894 0.027697 0.018152 0.026283 4,149 105,038,449
Apr 24, 2018 0.025258 0.026836 0.023313 0.026071 10,225 104,117,910
Apr 23, 2018 0.017562 0.027956 0.017125 0.025236 14,257 100,711,033
Apr 22, 2018 0.013392 0.017863 0.010415 0.017598 3,576 70,178,700
Apr 21, 2018 0.009107 0.014178 0.009037 0.013392 1,390 53,368,294
Apr 20, 2018 0.009840 0.010161 0.008760 0.009104 533 36,253,455
Apr 19, 2018 0.008817 0.009979 0.008387 0.009833 993 39,129,781
Apr 18, 2018 0.011686 0.011721 0.008078 0.008811 2,348 35,036,321
Apr 17, 2018 0.000280 0.011819 0.000279 0.011675 624 46,391,742
Apr 16, 2018 0.001190 0.002233 0.000280 0.000280 1,646 1,111,088
Apr 15, 2018 0.002558 0.003046 0.001089 0.001189 7,277 4,717,177
Apr 14, 2018 0.000635 0.003506 0.000558 0.002565 3,900 10,169,096
Apr 13, 2018 0.000390 0.000847 0.000366 0.000635 991 2,517,797
Apr 12, 2018 0.000218 0.000435 0.000147 0.000336 1,569 1,328,679
Apr 11, 2018 0.000353 0.000426 0.000215 0.000218 2,329 862,653
Apr 10, 2018 0.000203 0.001286 0.000201 0.000352 1,954 1,392,946
Apr 09, 2018 0.000150 0.000227 0.000134 0.000203 198 800,581
Apr 08, 2018 0.000207 0.000213 0.000139 0.000149 801 589,424
Apr 07, 2018 0.000200 0.000277 0.000140 0.000207 7,284 816,382
Apr 06, 2018 0.000210 0.000281 0.000198 0.000200 4,185 787,077
Apr 05, 2018 0.000261 0.000322 0.000199 0.000211 826 831,516
Apr 04, 2018 0.000271 0.000410 0.000249 0.000261 1,048 1,027,604
Apr 03, 2018 0.000258 0.000372 0.000251 0.000271 2,443 1,066,621
Apr 02, 2018 0.000208 0.000326 0.000207 0.000257 1,273 1,011,421
Apr 01, 2018 0.000586 0.000669 0.000198 0.000207 2,114 814,630
Mar 31, 2018 0.000848 0.004149 0.000522 0.000586 2,262 2,301,451
Mar 30, 2018 0.000545 0.001088 0.000229 0.000848 2,730 3,326,451
* Earliest data in range (UTC time)
** Latest data in range (UTC time)