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