GridCoin Historical Data

GRC Page 45
Download
Date Close Price change Market cap Trading volume
Dec 30, 2017 $ 0.117
+0.00%
$ -- $ 14,735
Dec 29, 2017 $ 0.0976
+0.00%
$ -- $ 14,669
Dec 28, 2017 $ 0.105
+0.00%
$ -- $ 16,047
Dec 27, 2017 $ 0.107
+0.00%
$ -- $ 15,386
Dec 26, 2017 $ 0.116
+0.00%
$ -- $ 14,001
Dec 25, 2017 $ 0.096
+0.00%
$ -- $ 13,730
Dec 24, 2017 $ 0.0958
+0.00%
$ -- $ 14,781
Dec 23, 2017 $ 0.0799
+0.00%
$ -- $ 13,913
Dec 22, 2017 $ 0.104
+0.00%
$ -- $ 16,460
Dec 21, 2017 $ 0.0944
+0.00%
$ -- $ 17,013
Dec 20, 2017 $ 0.0926
+0.00%
$ -- $ 18,535
Dec 19, 2017 $ 0.0897
+0.00%
$ -- $ 18,915
Dec 18, 2017 $ 0.0843
+0.00%
$ -- $ 19,500
Dec 17, 2017 $ 0.0796
+0.00%
$ -- $ 18,290
Dec 16, 2017 $ 0.0757
+0.00%
$ -- $ 17,566
Dec 15, 2017 $ 0.0703
+0.00%
$ -- $ 16,537
Dec 14, 2017 $ 0.0702
+0.00%
$ -- $ 16,929
Dec 13, 2017 $ 0.0692
+0.00%
$ -- $ 17,090
Dec 12, 2017 $ 0.07
+0.00%
$ -- $ 16,630
Dec 11, 2017 $ 0.0661
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 0.0733
+0.00%
$ 26.45 million $ 15,433
Dec 9, 2017 $ 0.074
+0.00%
$ 28.59 million $ 16,237
Dec 8, 2017 $ 0.0823
+0.00%
$ 29.76 million $ 15,230
Dec 7, 2017 $ 0.0666
+0.00%
$ 32.35 million $ 12,747
Dec 6, 2017 $ 0.0626
+0.00%
$ 30.8 million $ 11,793
Dec 5, 2017 $ 0.0598
+0.00%
$ -- $ 11,434
Dec 4, 2017 $ 0.0567
+0.00%
$ 24.58 million $ 11,370
Dec 3, 2017 $ 0.054
+0.00%
$ 22.18 million $ 11,072
Dec 2, 2017 $ 0.0523
+0.00%
$ -- $ 10,301
Dec 1, 2017 $ 0.049
+0.00%
$ 21.26 million $ 10,057
Nov 30, 2017 $ 0.0552
+0.00%
$ 20.5 million $ 10,596
Nov 29, 2017 $ 0.0562
+0.00%
$ 17.82 million $ 9,944
Nov 28, 2017 $ 0.052
+0.00%
$ 21.96 million $ 9,636
Nov 27, 2017 $ 0.0474
+0.00%
$ 20.65 million $ 9,064
Nov 26, 2017 $ 0.0451
+0.00%
$ 20.1 million $ 8,465
Nov 25, 2017 $ 0.0435
+0.00%
$ 17.79 million $ 8,176
Nov 24, 2017 $ 0.0438
+0.00%
$ -- $ 8,195
Nov 23, 2017 $ 0.0404
+0.00%
$ 16.88 million $ 8,191
Nov 22, 2017 $ 0.0394
+0.00%
$ 16.93 million $ 8,148
Nov 21, 2017 $ 0.0404
+0.00%
$ -- $ 8,097
Nov 20, 2017 $ 0.0405
+0.00%
$ -- $ 7,833
Nov 19, 2017 $ 0.0399
+0.00%
$ 15.68 million $ 7,709
Nov 18, 2017 $ 0.0398
+0.00%
$ 16.17 million $ 7,848
Nov 17, 2017 $ 0.0393
+0.00%
$ 15.52 million $ 7,455
Nov 16, 2017 $ 0.0385
+0.00%
$ 15.77 million $ 7,023
Nov 15, 2017 $ 0.0371
+0.00%
$ -- $ 6,590
Nov 14, 2017 $ 0.036
+0.00%
$ -- $ 6,324
Nov 13, 2017 $ 0.0357
+0.00%
$ 14.33 million $ 6,132
Nov 12, 2017 $ 0.0394
+0.00%
$ 13.13 million $ 6,564
Nov 11, 2017 $ 0.0417
+0.00%
$ 14.88 million $ 6,984