Market Cap:

GridCoin GridCoin (GRC)

0.015180 USD (-4.22%)
0.00000237 BTC (-2.89%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
5,924,803 USD
926 BTC
Volume (24h)
24,143 USD
3.77 BTC
Circulating Supply
390,312,753 GRC

Historical data for GridCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.012199 0.016121 0.012199 0.016121 15,077 4,761,476
Sep 23, 2018 0.014521 0.016031 0.012195 0.012195 11,650 5,667,886
Sep 22, 2018 0.013597 0.014393 0.012384 0.014368 25,967 5,307,142
Sep 21, 2018 0.013509 0.013897 0.012532 0.013637 51,914 5,272,753
Sep 20, 2018 0.014102 0.014368 0.013002 0.013385 47,634 5,504,306
Sep 19, 2018 0.013451 0.014893 0.011838 0.014096 204,946 5,250,149
Sep 18, 2018 0.019258 0.020300 0.012599 0.013789 114,214 7,516,487
Sep 17, 2018 0.019576 0.020593 0.017975 0.019258 14,823 7,640,864
Sep 16, 2018 0.019974 0.020027 0.019528 0.019528 1,391 7,796,139
Sep 15, 2018 0.020931 0.022915 0.019789 0.019944 9,302 8,169,593
Sep 14, 2018 0.019985 0.021317 0.019309 0.020947 10,433 7,800,566
Sep 13, 2018 0.018190 0.021718 0.018190 0.019893 18,102 7,099,861
Sep 12, 2018 0.018844 0.018961 0.017942 0.018174 2,740 7,354,975
Sep 11, 2018 0.018261 0.019022 0.018098 0.018840 8,575 7,127,369
Sep 10, 2018 0.018267 0.018785 0.018073 0.018242 7,100 7,129,813
Sep 09, 2018 0.018618 0.019196 0.018277 0.018277 5,367 7,266,946
Sep 08, 2018 0.021239 0.021447 0.018511 0.018583 4,405 8,289,673
Sep 07, 2018 0.020459 0.021453 0.019642 0.019828 3,888 7,985,245
Sep 06, 2018 0.021209 0.021209 0.018811 0.020389 13,368 8,278,039
Sep 05, 2018 0.023616 0.023839 0.020666 0.020666 13,148 9,217,757
Sep 04, 2018 0.021989 0.024132 0.021844 0.023471 15,779 8,582,623
Sep 03, 2018 0.022166 0.022481 0.021578 0.021986 8,165 8,651,760
Sep 02, 2018 0.021472 0.022210 0.021389 0.022079 5,287 8,380,826
Sep 01, 2018 0.020925 0.022082 0.020378 0.021462 12,563 8,167,492
Aug 31, 2018 0.022251 0.022251 0.020206 0.020895 11,485 8,684,851
Aug 30, 2018 0.021348 0.022867 0.020710 0.022234 10,493 8,332,437
Aug 29, 2018 0.021379 0.022274 0.021036 0.021351 5,272 8,344,658
Aug 28, 2018 0.021091 0.030177 0.020413 0.021241 77,572 8,232,091
Aug 27, 2018 0.020589 0.021548 0.019527 0.021135 22,040 8,036,233
* Earliest data in range (UTC time)
** Latest data in range (UTC time)