GridCoin Historical Data

GRC Page 28
Download
Date Close Price change Market cap Trading volume
Apr 29, 2020 $ 0.00342
-5.22%
$ 1.33 million $ 1,532
Apr 28, 2020 $ 0.0036
-5.68%
$ 1.41 million $ 671
Apr 27, 2020 $ 0.00382
-1.11%
$ 1.49 million $ 114
Apr 26, 2020 $ 0.00386
+4.80%
$ 1.51 million $ 646
Apr 25, 2020 $ 0.00368
+4.19%
$ 1.44 million $ 1,595
Apr 24, 2020 $ 0.00354
+2.94%
$ 1.38 million $ 1,459
Apr 23, 2020 $ 0.00344
+7.28%
$ 1.34 million $ 949
Apr 22, 2020 $ 0.0032
-4.71%
$ 1.25 million $ 783
Apr 21, 2020 $ 0.00336
-2.15%
$ 1.31 million $ 2,607
Apr 20, 2020 $ 0.00343
+1.06%
$ 1.34 million $ 890
Apr 19, 2020 $ 0.0034
-2.13%
$ 1.33 million $ 1,603
Apr 18, 2020 $ 0.00347
+7.05%
$ 1.35 million $ 416
Apr 17, 2020 $ 0.00324
-6.75%
$ 1.27 million $ 4,797
Apr 16, 2020 $ 0.00348
+6.81%
$ 1.36 million $ 288
Apr 15, 2020 $ 0.00326
-5.74%
$ 1.27 million $ 296
Apr 14, 2020 $ 0.00345
+26.03%
$ 1.35 million $ 320
Apr 13, 2020 $ 0.00274
+32.25%
$ 1.07 million $ 1,976
Apr 12, 2020 $ 0.00207
-18.80%
$ 809,732 $ 342
Apr 11, 2020 $ 0.00255
-17.44%
$ 997,091 $ 763
Apr 10, 2020 $ 0.00309
-11.82%
$ 1.21 million $ 1,025
Apr 9, 2020 $ 0.00351
-7.90%
$ 1.37 million $ 463
Apr 8, 2020 $ 0.00381
-10.43%
$ 1.49 million $ 1,657
Apr 7, 2020 $ 0.00425
+28.88%
$ 1.66 million $ 4,339
Apr 6, 2020 $ 0.0033
+20.27%
$ 1.29 million $ 4,175
Apr 5, 2020 $ 0.00274
-6.84%
$ 1.07 million $ 246
Apr 4, 2020 $ 0.00294
+32.04%
$ 1.15 million $ 1,952
Apr 3, 2020 $ 0.00223
+1.24%
$ 870,145 $ 250
Apr 2, 2020 $ 0.0022
+5.26%
$ 859,879 $ 658
Apr 1, 2020 $ 0.00209
-0.49%
$ 817,187 $ 379
Mar 31, 2020 $ 0.00211
+4.11%
$ 821,624 $ 174
Mar 30, 2020 $ 0.00202
+10.43%
$ 789,795 $ 283
Mar 29, 2020 $ 0.00183
-8.47%
$ 715,796 $ 373
Mar 28, 2020 $ 0.002
-10.31%
$ 781,967 $ 45
Mar 27, 2020 $ 0.00223
+5.17%
$ 871,738 $ 763
Mar 26, 2020 $ 0.00212
+5.18%
$ 828,885 $ 102
Mar 25, 2020 $ 0.00202
-0.90%
$ 788,153 $ 130
Mar 24, 2020 $ 0.00204
+7.62%
$ 795,162 $ 281
Mar 23, 2020 $ 0.00189
+5.28%
$ 739,085 $ 408
Mar 22, 2020 $ 0.0018
-5.81%
$ 702,177 $ 16
Mar 21, 2020 $ 0.00191
+1.32%
$ 744,862 $ 380
Mar 20, 2020 $ 0.00188
-10.34%
$ 734,874 $ 100
Mar 19, 2020 $ 0.0021
+27.97%
$ 819,539 $ 229
Mar 18, 2020 $ 0.00164
+2.64%
$ 640,438 $ 24
Mar 17, 2020 $ 0.0016
+10.59%
$ 625,844 $ 223
Mar 16, 2020 $ 0.00145
-4.37%
$ 565,022 $ 271
Mar 15, 2020 $ 0.00151
-1.62%
$ 591,170 $ 1,446
Mar 14, 2020 $ 0.00154
-6.45%
$ 601,410 $ 130
Mar 13, 2020 $ 0.00164
+24.20%
$ 640,106 $ 421
Mar 12, 2020 $ 0.00132
-46.87%
$ 515,486 $ 169
Mar 11, 2020 $ 0.00249
+9.33%
$ 970,348 $ 463