GridCoin Historical Data

GRC Page 49
Download
Date Close Price change Market cap Trading volume
Jun 13, 2017 $ 0.0845
+0.00%
$ 32.95 million $ 2,713
Jun 12, 2017 $ 0.0823
+0.00%
$ 32.2 million $ 2,657
Jun 11, 2017 $ 0.103
+0.00%
$ 41.4 million $ 2,973
Jun 10, 2017 $ 0.0797
+0.00%
$ 31.18 million $ 2,900
Jun 9, 2017 $ 0.0657
+0.00%
$ 25.59 million $ 2,811
Jun 8, 2017 $ 0.0646
+0.00%
$ 25.27 million $ 2,799
Jun 7, 2017 $ 0.0625
+0.00%
$ 24.24 million $ 2,692
Jun 6, 2017 $ 0.057
+0.00%
$ 22.28 million $ 2,870
Jun 5, 2017 $ 0.0596
+0.00%
$ 22.41 million $ 2,705
Jun 4, 2017 $ 0.042
+0.00%
$ 16.46 million $ 2,524
Jun 3, 2017 $ 0.0429
+0.00%
$ 16.56 million $ 2,545
Jun 2, 2017 $ 0.0382
+0.00%
$ 14.81 million $ 2,493
Jun 1, 2017 $ 0.0363
+0.00%
$ 14.06 million $ 2,413
May 31, 2017 $ 0.035
+0.00%
$ 13.54 million $ 2,303
May 30, 2017 $ 0.0333
+0.00%
$ 12.94 million $ 2,193
May 29, 2017 $ 0.0381
+0.00%
$ 14.84 million $ 2,278
May 28, 2017 $ 0.0314
+0.00%
$ 12.12 million $ 2,189
May 27, 2017 $ 0.026
+0.00%
$ 10.06 million $ 2,052
May 26, 2017 $ 0.0296
+0.00%
$ 11.51 million $ 2,245
May 25, 2017 $ 0.0324
+0.00%
$ 12.62 million $ 2,307
May 24, 2017 $ 0.0389
+0.00%
$ 15.26 million $ 2,445
May 23, 2017 $ 0.037
+0.00%
$ 14.44 million $ 2,273
May 22, 2017 $ 0.0346
+0.00%
$ 13.4 million $ 2,124
May 21, 2017 $ 0.0379
+0.00%
$ 14.7 million $ 2,044
May 20, 2017 $ 0.0367
+0.00%
$ 14.39 million $ 2,040
May 19, 2017 $ 0.0326
+0.00%
$ 12.76 million $ 1,962
May 18, 2017 $ 0.032
+0.00%
$ 12.58 million $ 1,881
May 17, 2017 $ 0.0292
+0.00%
$ 11.59 million $ 1,801
May 16, 2017 $ 0.0261
+0.00%
$ 10.25 million $ 1,729
May 15, 2017 $ 0.0276
+0.00%
$ 10.92 million $ 1,709
May 14, 2017 $ 0.0311
+0.00%
$ 12.24 million $ 1,773
May 13, 2017 $ 0.03
+0.00%
$ 11.77 million $ 1,764
May 12, 2017 $ 0.0329
+0.00%
$ 13 million $ 1,686
May 11, 2017 $ 0.0359
+0.00%
$ 14.31 million $ 1,819
May 10, 2017 $ 0.0354
+0.00%
$ 14.56 million $ 1,752
May 9, 2017 $ 0.0195
+0.00%
$ 7.78 million $ 1,698
May 8, 2017 $ 0.0191
+0.00%
$ 7.8 million $ 1,664
May 7, 2017 $ 0.0176
+0.00%
$ 6.99 million $ 1,554
May 6, 2017 $ 0.0173
+0.00%
$ 6.89 million $ 1,545
May 5, 2017 $ 0.0147
+0.00%
$ 5.92 million $ 1,508
May 4, 2017 $ 0.0152
+0.00%
$ 5.99 million $ 1,517
May 3, 2017 $ 0.0147
+0.00%
$ 5.75 million $ 1,486
May 2, 2017 $ 0.013
+0.00%
$ 5.1 million $ 1,446
May 1, 2017 $ 0.0134
+0.00%
$ 5.25 million $ 1,416
Apr 30, 2017 $ 0.0135
+0.00%
$ 5.27 million $ 1,352
Apr 29, 2017 $ 0.0149
+0.00%
$ 5.73 million $ 1,336
Apr 28, 2017 $ 0.0144
+0.00%
$ 5.53 million $ 1,330
Apr 27, 2017 $ 0.0125
+0.00%
$ 4.81 million $ 1,333
Apr 26, 2017 $ 0.012
+0.00%
$ 4.65 million $ 1,287
Apr 25, 2017 $ 0.0122
+0.00%
$ 4.77 million $ 1,264