GridCoin GridCoin (GRC)

$0.028137 (-7.75%)
0.00000659 BTC (-5.61%)

Market Cap

$10,982,191
2,571 BTC

Volume (24h)

$97,376
22.80 BTC

Circulating Supply

390,312,753 GRC

Historical data for GridCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.030647 0.031463 0.027918 0.029063 92,310 11,962,000
Aug 16, 2017 0.030853 0.031785 0.029398 0.030675 60,898 12,042,300
Aug 15, 2017 0.030961 0.034381 0.028779 0.030819 189,687 12,084,600
Aug 14, 2017 0.032567 0.034658 0.028446 0.031432 148,952 12,711,400
Aug 13, 2017 0.032293 0.034290 0.028906 0.032567 121,658 12,604,300
Aug 12, 2017 0.033477 0.035120 0.031625 0.032147 99,728 13,066,500
Aug 11, 2017 0.034412 0.034906 0.032038 0.033559 113,714 13,431,300
Aug 10, 2017 0.035143 0.035938 0.034047 0.034156 82,448 13,716,900
Aug 09, 2017 0.035877 0.036129 0.034096 0.035139 84,639 14,003,300
Aug 08, 2017 0.036108 0.037766 0.034633 0.035901 99,776 14,093,200
Aug 07, 2017 0.037063 0.040120 0.035602 0.036071 154,932 14,466,100
Aug 06, 2017 0.037543 0.038800 0.036612 0.036965 56,811 14,653,500
Aug 05, 2017 0.035366 0.038819 0.034951 0.037534 89,960 13,803,600
Aug 04, 2017 0.033916 0.036627 0.033916 0.035381 123,470 13,237,900
Aug 03, 2017 0.032383 0.034306 0.031895 0.033719 97,841 12,639,400
Aug 02, 2017 0.030613 0.032816 0.029316 0.032517 114,192 11,948,500
Aug 01, 2017 0.029750 0.033176 0.027212 0.030583 168,703 11,611,700
Jul 31, 2017 0.028204 0.030251 0.027833 0.029758 107,860 11,008,400
Jul 30, 2017 0.031461 0.032002 0.027912 0.028127 131,333 12,279,800
Jul 29, 2017 0.031096 0.035608 0.030545 0.031473 150,265 12,137,000
Jul 28, 2017 0.034755 0.035021 0.030132 0.031214 104,224 13,565,400
Jul 27, 2017 0.031739 0.035607 0.031167 0.034536 148,962 12,388,200
Jul 26, 2017 0.031984 0.032773 0.029816 0.031728 45,717 12,483,600
Jul 25, 2017 0.038605 0.039437 0.030325 0.031969 65,745 15,067,900
Jul 24, 2017 0.038529 0.039608 0.037528 0.039047 49,850 15,038,400
Jul 23, 2017 0.040092 0.041632 0.038325 0.038574 91,945 15,648,300
Jul 22, 2017 0.036476 0.041422 0.036287 0.040192 123,549 14,237,200
Jul 21, 2017 0.039140 0.039545 0.036211 0.036483 75,842 15,276,900
Jul 20, 2017 0.032522 0.040273 0.032119 0.038875 123,660 12,693,800
Jul 19, 2017 0.034331 0.037372 0.032159 0.032620 156,779 13,399,900