Market Cap:

GridCoin GridCoin (GRC)

0.029868 USD (0.02%)
0.00000402 BTC (-1.97%)
Market Cap
11,657,978 USD
1,570 BTC
Volume (24h)
2,860 USD
0.39 BTC
Circulating Supply
390,312,753 GRC

Historical data for GridCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 0.030580 0.031192 0.028841 0.028966 3,127 11,935,700
Jul 20, 2018 0.033416 0.034237 0.030036 0.030588 26,172 13,042,800
Jul 19, 2018 0.034364 0.034959 0.033158 0.033396 23,500 13,412,700
Jul 18, 2018 0.033434 0.035101 0.032230 0.034368 50,964 13,049,800
Jul 17, 2018 0.027120 0.033788 0.027055 0.033467 33,723 10,585,500
Jul 16, 2018 0.024496 0.027196 0.023738 0.027188 14,291 9,561,020
Jul 15, 2018 0.024558 0.025862 0.024229 0.024469 18,842 9,585,380
Jul 14, 2018 0.024288 0.025043 0.023478 0.024564 33,265 9,479,800
Jul 13, 2018 0.024572 0.025270 0.024238 0.024342 22,386 9,590,730
Jul 12, 2018 0.024532 0.024548 0.023448 0.024548 7,223 9,575,040
Jul 11, 2018 0.026308 0.026928 0.024326 0.024537 7,641 10,268,400
Jul 10, 2018 0.026510 0.026978 0.024985 0.026296 11,394 10,347,300
Jul 09, 2018 0.026820 0.028465 0.026419 0.026533 15,413 10,468,100
Jul 08, 2018 0.026712 0.027402 0.026518 0.026694 14,475 10,426,100
Jul 07, 2018 0.026185 0.030979 0.025592 0.026742 66,315 10,220,300
Jul 06, 2018 0.027734 0.029530 0.025025 0.026227 73,484 10,825,100
Jul 05, 2018 0.027478 0.029361 0.025549 0.027494 64,293 10,724,900
Jul 04, 2018 0.027375 0.030169 0.026020 0.028804 153,359 10,684,900
Jul 03, 2018 0.027527 0.028151 0.027071 0.027383 19,255 10,744,100
Jul 02, 2018 0.026354 0.027822 0.025429 0.027620 19,664 10,286,400
Jul 01, 2018 0.024309 0.026378 0.016706 0.026351 53,526 9,488,070
Jun 30, 2018 0.022915 0.024390 0.022914 0.024303 7,863 8,944,020
Jun 29, 2018 0.022441 0.023633 0.021635 0.022864 20,853 8,759,160
Jun 28, 2018 0.023652 0.023753 0.022306 0.022432 17,858 9,231,690
Jun 27, 2018 0.023546 0.023930 0.023211 0.023645 22,544 9,190,390
Jun 26, 2018 0.024592 0.024983 0.023483 0.023549 12,155 9,598,520
Jun 25, 2018 0.024074 0.027401 0.023851 0.024591 16,795 9,396,380
Jun 24, 2018 0.025935 0.026033 0.023206 0.024120 16,437 10,122,700
Jun 23, 2018 0.024997 0.026391 0.024930 0.025851 11,439 9,756,730
Jun 22, 2018 0.028232 0.028463 0.024739 0.024995 28,485 11,019,400
* Earliest data in range (UTC time)
** Latest data in range (UTC time)