GridCoin GridCoin

0.038638 USD (1.90%)
0.00000529 BTC (5.19%)

Market Cap

15,080,787 USD
2,066 BTC

Volume (24h)

23,176 USD
3.17 BTC

Circulating Supply

390,312,753 GRC

Historical data for GridCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 26, 2018 0.037670 0.040613 0.037121 0.037276 36,479 14,703,000
May 25, 2018 0.037255 0.039724 0.036562 0.037712 58,545 14,540,900
May 24, 2018 0.038629 0.039568 0.036512 0.037216 53,826 15,077,400
May 23, 2018 0.043087 0.043147 0.037506 0.038663 63,417 16,817,300
May 22, 2018 0.045199 0.045472 0.042461 0.043118 51,096 17,641,900
May 21, 2018 0.046051 0.046103 0.044153 0.045206 38,321 17,974,100
May 20, 2018 0.046165 0.047734 0.045677 0.046102 59,741 18,018,900
May 19, 2018 0.044055 0.046131 0.043479 0.046131 24,990 17,195,300
May 18, 2018 0.043835 0.044585 0.042604 0.044058 74,683 17,109,400
May 17, 2018 0.044158 0.045936 0.043032 0.043808 57,977 17,235,400
May 16, 2018 0.047410 0.047589 0.043568 0.043961 62,048 18,504,800
May 15, 2018 0.047089 0.049151 0.045640 0.047434 48,446 18,379,500
May 14, 2018 0.047656 0.049144 0.045077 0.047159 40,044 18,600,600
May 13, 2018 0.045484 0.048139 0.044956 0.047663 15,860 17,753,200
May 12, 2018 0.046011 0.047070 0.044352 0.045579 29,933 17,958,700
May 11, 2018 0.052790 0.052790 0.045526 0.046364 82,922 20,604,500
May 10, 2018 0.054859 0.055547 0.052561 0.052611 90,845 21,412,000
May 09, 2018 0.052255 0.056219 0.050218 0.055012 184,754 20,395,700
May 08, 2018 0.050730 0.053147 0.048992 0.052388 137,265 19,800,700
May 07, 2018 0.052627 0.052636 0.049680 0.050624 28,506 20,541,000
May 06, 2018 0.054447 0.054942 0.051613 0.052515 26,037 21,251,500
May 05, 2018 0.054368 0.055279 0.053086 0.054865 70,053 21,220,500
May 04, 2018 0.054814 0.055619 0.052846 0.054393 78,566 21,394,500
May 03, 2018 0.052462 0.055611 0.052233 0.054835 66,864 20,476,400
May 02, 2018 0.051885 0.052913 0.051161 0.052460 115,818 20,251,500
May 01, 2018 0.052864 0.053196 0.051065 0.051962 57,058 20,633,400
Apr 30, 2018 0.057217 0.057364 0.051679 0.052868 96,533 22,332,500
Apr 29, 2018 0.054147 0.057774 0.054147 0.057232 124,986 21,134,400
Apr 28, 2018 0.051053 0.054581 0.050504 0.054168 161,935 19,926,800
Apr 27, 2018 0.057792 0.058115 0.050561 0.051228 189,357 22,556,900
* Earliest data in range (UTC time)
** Latest data in range (UTC time)