GridCoin Historical Data

GRC Page 48
Download
Date Close Price change Market cap Trading volume
Aug 2, 2017 $0.0327
+0.00%
$12.69 million $2,721
Aug 1, 2017 $0.0308
+0.00%
$11.94 million $2,747
Jul 31, 2017 $0.03
+0.00%
$11.61 million $2,883
Jul 30, 2017 $0.0284
+0.00%
$10.98 million $2,766
Jul 29, 2017 $0.0315
+0.00%
$12.28 million $2,733
Jul 28, 2017 $0.0314
+0.00%
$12.18 million $2,807
Jul 27, 2017 $0.0351
+0.00%
$13.48 million $2,692
Jul 26, 2017 $0.0321
+0.00%
$12.38 million $2,559
Jul 25, 2017 $0.0322
+0.00%
$12.48 million $2,583
Jul 24, 2017 $0.039
+0.00%
$15.24 million $2,763
Jul 23, 2017 $0.0386
+0.00%
$15.06 million $2,757
Jul 22, 2017 $0.0403
+0.00%
$15.69 million $2,837
Jul 21, 2017 $0.0366
+0.00%
$14.24 million $2,675
Jul 20, 2017 $0.0396
+0.00%
$15.17 million $2,866
Jul 19, 2017 $0.0329
+0.00%
$12.73 million $2,283
Jul 18, 2017 $0.0346
+0.00%
$13.4 million $2,320
Jul 17, 2017 $0.0317
+0.00%
$12.3 million $2,233
Jul 16, 2017 $0.0242
+0.00%
$9.56 million $1,914
Jul 15, 2017 $0.027
+0.00%
$10.62 million $1,975
Jul 14, 2017 $0.0283
+0.00%
$10.96 million $2,234
Jul 13, 2017 $0.0305
+0.00%
$11.75 million $2,362
Jul 12, 2017 $0.0339
+0.00%
$13.31 million $2,403
Jul 11, 2017 $0.0262
+0.00%
$10.23 million $2,324
Jul 10, 2017 $0.0273
+0.00%
$10.58 million $2,344
Jul 9, 2017 $0.0392
+0.00%
$15.3 million $2,511
Jul 8, 2017 $0.0441
+0.00%
$17.11 million $2,565
Jul 7, 2017 $0.0446
+0.00%
$17.28 million $2,514
Jul 6, 2017 $0.0549
+0.00%
$21.29 million $2,614
Jul 5, 2017 $0.0574
+0.00%
$22.16 million $2,628
Jul 4, 2017 $0.0607
+0.00%
$23.45 million $2,617
Jul 3, 2017 $0.0599
+0.00%
$23.09 million $2,572
Jul 2, 2017 $0.0566
+0.00%
$21.77 million $2,536
Jul 1, 2017 $0.0583
+0.00%
$22.6 million $2,425
Jun 30, 2017 $0.0662
+0.00%
$25.36 million $2,481
Jun 29, 2017 $0.0599
+0.00%
$23.12 million $2,558
Jun 28, 2017 $0.0667
+0.00%
$25.59 million $2,578
Jun 27, 2017 $0.0625
+0.00%
$23.89 million $2,584
Jun 26, 2017 $0.0665
+0.00%
$25.84 million $2,446
Jun 25, 2017 $0.0752
+0.00%
$29.04 million $2,542
Jun 24, 2017 $0.079
+0.00%
$30.65 million $2,590
Jun 23, 2017 $0.0867
+0.00%
$33.3 million $2,710
Jun 22, 2017 $0.0825
+0.00%
$29.6 million $2,723
Jun 21, 2017 $0.0818
+0.00%
$29.83 million $2,678
Jun 20, 2017 $0.0896
+0.00%
$31.75 million $2,754
Jun 19, 2017 $0.0944
+0.00%
$35.14 million $2,617
Jun 18, 2017 $0.0779
+0.00%
$29.92 million $2,540
Jun 17, 2017 $0.079
+0.00%
$29.02 million $2,655
Jun 16, 2017 $0.079
+0.00%
$30.82 million $2,509
Jun 15, 2017 $0.074
+0.00%
$28.46 million $2,442
Jun 14, 2017 $0.0747
+0.00%
$29.05 million $2,467