GridCoin GridCoin

0.079871 USD (0.20%)
0.00000413 BTC (-7.88%)

Market Cap

31,174,514 USD
1,612 BTC

Volume (24h)

389,859 USD
20.16 BTC

Circulating Supply

390,312,753 GRC

Historical data for GridCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 15, 2017 0.072691 0.081750 0.070902 0.079258 753,765 28,372,400
Dec 14, 2017 0.069276 0.073933 0.068432 0.072091 405,320 27,039,300
Dec 13, 2017 0.069568 0.074320 0.066890 0.069499 431,863 27,153,300
Dec 12, 2017 0.066959 0.073032 0.065603 0.069600 343,390 26,135,100
Dec 11, 2017 0.067347 0.073370 0.065934 0.066851 588,312 26,286,300
Dec 10, 2017 0.073182 0.073182 0.060085 0.067769 231,286 28,564,000
Dec 09, 2017 0.076027 0.077244 0.064832 0.073259 166,031 29,674,200
Dec 08, 2017 0.081653 0.082882 0.067076 0.076254 518,677 31,870,200
Dec 07, 2017 0.078407 0.108007 0.070758 0.082893 2,598,280 30,603,100
Dec 06, 2017 0.063652 0.078898 0.060781 0.078898 1,008,030 24,844,200
Dec 05, 2017 0.063315 0.068594 0.059693 0.063725 481,400 24,712,700
Dec 04, 2017 0.057008 0.063222 0.056530 0.062974 222,167 22,250,800
Dec 03, 2017 0.053358 0.062852 0.052917 0.056821 209,141 20,826,400
Dec 02, 2017 0.054432 0.056421 0.051628 0.053308 103,937 21,245,400
Dec 01, 2017 0.052152 0.055771 0.048845 0.054477 108,695 20,355,600
Nov 30, 2017 0.045215 0.052794 0.044729 0.052532 118,010 17,647,900
Nov 29, 2017 0.056142 0.061628 0.043750 0.045654 345,895 21,913,100
Nov 28, 2017 0.053051 0.064011 0.052266 0.056259 454,507 20,706,400
Nov 27, 2017 0.051375 0.053849 0.050138 0.052916 162,414 20,052,400
Nov 26, 2017 0.045573 0.052598 0.045075 0.051495 230,265 17,787,700
Nov 25, 2017 0.043668 0.046455 0.043503 0.045589 131,494 17,044,200
Nov 24, 2017 0.043668 0.044592 0.042193 0.043756 99,937 17,044,300
Nov 23, 2017 0.043059 0.045622 0.042132 0.043257 176,076 16,806,600
Nov 22, 2017 0.038887 0.044436 0.038672 0.043375 161,645 15,177,900
Nov 21, 2017 0.039837 0.041212 0.036845 0.038859 40,047 15,549,100
Nov 20, 2017 0.040164 0.041518 0.039472 0.039672 79,007 15,676,600
Nov 19, 2017 0.041345 0.041607 0.039422 0.040183 35,020 16,137,400
Nov 18, 2017 0.039611 0.042082 0.038335 0.041421 46,195 15,460,800
Nov 17, 2017 0.040152 0.040667 0.037608 0.039764 52,944 15,671,900
Nov 16, 2017 0.038940 0.041447 0.037825 0.040403 62,717 15,198,800