GridCoin Historical Data

GRC Page 21
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.0115
-1.47%
$ 4.5 million $ 12,902
Apr 18, 2021 $ 0.0117
-10.14%
$ 4.57 million $ 8,357
Apr 17, 2021 $ 0.013
-46.71%
$ 5.09 million $ 16,919
Apr 16, 2021 $ 0.0245
-14.41%
$ 9.54 million $ 44,823
Apr 15, 2021 $ 0.0286
+34.89%
$ 11.15 million $ 34,781
Apr 14, 2021 $ 0.0212
+59.11%
$ 8.26 million $ 41,352
Apr 13, 2021 $ 0.0133
-2.93%
$ 5.19 million $ 4,168
Apr 12, 2021 $ 0.0137
+2.96%
$ 5.35 million $ 16,010
Apr 11, 2021 $ 0.0133
+1.43%
$ 5.19 million $ 24,058
Apr 10, 2021 $ 0.0131
+26.21%
$ 5.12 million $ 91,856
Apr 9, 2021 $ 0.0104
+1.14%
$ 4.06 million $ 16,338
Apr 8, 2021 $ 0.0103
+2.49%
$ 4.01 million $ 15,838
Apr 7, 2021 $ 0.01
-12.09%
$ 3.92 million $ 16,333
Apr 6, 2021 $ 0.0114
+4.99%
$ 4.45 million $ 7,068
Apr 5, 2021 $ 0.0109
+8.70%
$ 4.24 million $ 18,798
Apr 4, 2021 $ 0.01
-1.81%
$ 3.9 million $ 11,421
Apr 3, 2021 $ 0.0102
-0.47%
$ 3.97 million $ 14,674
Apr 2, 2021 $ 0.0102
+1.30%
$ 3.99 million $ 12,742
Apr 1, 2021 $ 0.0101
-8.36%
$ 3.94 million $ 12,921
Mar 30, 2021 $ 0.0101
+0.34%
$ 3.96 million $ 13,036
Mar 29, 2021 $ 0.0101
+5.40%
$ 3.94 million $ 13,668
Mar 28, 2021 $ 0.00959
-0.02%
$ 3.74 million $ 10,303
Mar 27, 2021 $ 0.00959
-0.35%
$ 3.74 million $ 10,734
Mar 26, 2021 $ 0.00962
+8.41%
$ 3.75 million $ 11,921
Mar 25, 2021 $ 0.00888
-2.40%
$ 3.46 million $ 11,141
Mar 24, 2021 $ 0.0091
-7.51%
$ 3.55 million $ 11,169
Mar 23, 2021 $ 0.00984
+0.81%
$ 3.84 million $ 14,945
Mar 22, 2021 $ 0.00976
-6.61%
$ 3.81 million $ 17,580
Mar 21, 2021 $ 0.0105
-9.95%
$ 4.08 million $ 14,885
Mar 20, 2021 $ 0.0116
+0.55%
$ 4.53 million $ 14,706
Mar 19, 2021 $ 0.0115
+4.98%
$ 4.51 million $ 16,208
Mar 18, 2021 $ 0.011
-5.72%
$ 4.29 million $ 11,497
Mar 17, 2021 $ 0.0117
+8.31%
$ 4.55 million $ 13,600
Mar 16, 2021 $ 0.0108
-7.84%
$ 4.2 million $ 16,564
Mar 15, 2021 $ 0.0117
+6.05%
$ 4.56 million $ 15,422
Mar 14, 2021 $ 0.011
+1.76%
$ 4.3 million $ 840
Mar 13, 2021 $ 0.0108
+9.66%
$ 4.23 million $ 2,157
Mar 12, 2021 $ 0.00988
-9.91%
$ 3.86 million $ 4,876
Mar 11, 2021 $ 0.011
+8.27%
$ 4.28 million $ 4,059
Mar 10, 2021 $ 0.0101
-4.21%
$ 3.96 million $ 2,444
Mar 9, 2021 $ 0.0106
-10.06%
$ 4.13 million $ 3,528
Mar 8, 2021 $ 0.0118
+25.05%
$ 4.59 million $ 16,954
Mar 7, 2021 $ 0.00941
-21.23%
$ 3.67 million $ 1,527
Mar 6, 2021 $ 0.0119
+6.43%
$ 4.66 million $ 15,117
Mar 5, 2021 $ 0.0112
+27.25%
$ 4.38 million $ 12,639
Mar 4, 2021 $ 0.00883
-6.89%
$ 3.45 million $ 497
Mar 3, 2021 $ 0.00949
-15.80%
$ 3.7 million $ 1,083
Mar 2, 2021 $ 0.0113
-5.79%
$ 4.4 million $ 15,333
Mar 1, 2021 $ 0.012
+48.32%
$ 4.67 million $ 16,464
Feb 28, 2021 $ 0.00806
-9.15%
$ 3.15 million $ 5,264