GridCoin GridCoin

$0.034823 (10.79%)
0.00000608 BTC (0.99%)

Market Cap

$13,592,017
2,372 BTC

Volume (24h)

$138,666
24.20 BTC

Circulating Supply

390,312,753 GRC

Historical data for GridCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 18, 2017 0.032520 0.034243 0.030975 0.034130 57,586 12,693,000
Oct 17, 2017 0.034388 0.035711 0.031858 0.032518 50,979 13,422,100
Oct 16, 2017 0.032132 0.036189 0.031259 0.034383 106,298 12,541,400
Oct 15, 2017 0.035726 0.035726 0.030915 0.032209 123,668 13,944,200
Oct 14, 2017 0.036884 0.041579 0.033421 0.035726 301,396 14,396,200
Oct 13, 2017 0.031065 0.046979 0.027354 0.037101 629,040 12,125,200
Oct 12, 2017 0.028795 0.035532 0.028237 0.030814 293,393 11,238,800
Oct 11, 2017 0.027398 0.029920 0.027311 0.028770 57,258 10,693,700
Oct 10, 2017 0.027002 0.030933 0.026428 0.027183 240,120 10,539,300
Oct 09, 2017 0.028868 0.031420 0.026595 0.027709 132,586 11,267,400
Oct 08, 2017 0.031643 0.034082 0.028764 0.028923 129,818 12,350,700
Oct 07, 2017 0.031123 0.035134 0.030314 0.031728 118,399 12,147,500
Oct 06, 2017 0.032027 0.032770 0.030653 0.031113 59,412 12,500,700
Oct 05, 2017 0.032586 0.033071 0.030762 0.032111 35,860 12,718,700
Oct 04, 2017 0.032763 0.034048 0.031064 0.032643 80,508 12,787,700
Oct 03, 2017 0.034339 0.034975 0.030889 0.032760 77,581 13,403,000
Oct 02, 2017 0.035883 0.036826 0.034219 0.034337 38,578 14,005,600
Oct 01, 2017 0.037172 0.037573 0.035592 0.035689 105,250 14,508,600
Sep 30, 2017 0.036864 0.037879 0.035712 0.037152 99,684 14,388,500
Sep 29, 2017 0.035452 0.037826 0.034360 0.036845 208,704 13,837,500
Sep 28, 2017 0.035824 0.037073 0.034231 0.035393 93,860 13,982,600
Sep 27, 2017 0.034641 0.036187 0.033793 0.035760 121,207 13,520,800
Sep 26, 2017 0.032336 0.036790 0.032336 0.034588 217,279 12,621,100
Sep 25, 2017 0.030581 0.033901 0.030570 0.032400 80,430 11,936,300
Sep 24, 2017 0.031329 0.032159 0.029949 0.030612 67,146 12,228,000
Sep 23, 2017 0.030520 0.031960 0.029365 0.031258 105,769 11,912,500
Sep 22, 2017 0.030945 0.036471 0.028993 0.030614 249,654 12,078,300
Sep 21, 2017 0.038034 0.045434 0.030571 0.030981 844,549 14,845,400
Sep 20, 2017 0.031751 0.046855 0.030796 0.038098 1,180,670 12,392,800
Sep 19, 2017 0.032053 0.033449 0.030196 0.031651 111,647 12,510,600