ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.735
      0.25%
      Bitcoin
      66,716.66
      1.41%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Gridcoin (Cryptocurrency:GRCUSD)

      6. Gridcoin (Cryptocurrency:GRCUSD) Historical

      GRCUSD Gridcoin

      0.018026
      0.000263 (1.48%)
      12:41:30 - Realtime Data

      GRCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.017751 0.000099 0.56% 0.017657 0.017846 0.017143 0.00
      Jul 24 2024 0.017653 -0.000154 -0.86% 0.017811 0.018115 0.0176 0.00
      Jul 23 2024 0.017807 -0.000441 -2.42% 0.018253 0.018288 0.017675 0.00
      Jul 22 2024 0.018247 -0.000089 -0.49% 0.018284 0.018835 0.014995 4,945.00
      Jul 21 2024 0.018336 0.00019 1.05% 0.018125 0.01844 0.017794 0.00
      Jul 20 2024 0.018146 0.000119 0.66% 0.018021 0.018258 0.01791 0.00
      Jul 19 2024 0.018027 0.000758 4.39% 0.017271 0.018211 0.017091 0.00
      Jul 18 2024 0.017269 -0.000057 -0.33% 0.017303 0.017578 0.017072 0.00
      Jul 17 2024 0.017326 -0.000273 -1.55% 0.017574 0.017846 0.017255 0.00
      Jul 16 2024 0.017599 0.000117 0.67% 0.01751 0.017649 0.016875 0.00
      Jul 15 2024 0.017482 0.000995 6.03% 0.018284 0.018835 0.014995 4,945.00
      Jul 14 2024 0.016487 0.000495 3.10% 0.015993 0.016576 0.015993 0.00
      Jul 13 2024 0.015992 0.000362 2.32% 0.01563 0.016145 0.015603 0.00
      Jul 12 2024 0.015629 0.000143 0.92% 0.015484 0.015805 0.015276 0.00
      Jul 11 2024 0.015487 -0.000107 -0.69% 0.015557 0.016023 0.015419 0.00
      Jul 10 2024 0.015594 -0.000077 -0.49% 0.015643 0.016038 0.015437 0.00
      Jul 09 2024 0.015671 0.000374 2.45% 0.015311 0.015724 0.015199 0.00
      Jul 08 2024 0.015296 0.000215 1.42% 0.018284 0.018835 0.014902 4,945.00
      Jul 07 2024 0.015082 -0.000622 -3.96% 0.0157 0.015763 0.015076 0.00
      Jul 06 2024 0.015703 0.000397 2.60% 0.015274 0.01579 0.015134 0.00
      Jul 05 2024 0.015306 -0.000145 -0.94% 0.015368 0.015508 0.0145 0.00
      Jul 04 2024 0.015451 -0.000804 -4.95% 0.016244 0.016307 0.015324 0.00
      Jul 03 2024 0.016256 -0.000487 -2.91% 0.016759 0.016792 0.016024 0.00
      Jul 02 2024 0.016743 -0.000215 -1.27% 0.016976 0.017064 0.016668 0.00
      Jul 01 2024 0.016957 0.000021 0.12% 0.018284 0.018835 0.016869 4,945.00
      Jun 30 2024 0.016936 0.000508 3.09% 0.016441 0.016988 0.016375 0.00
      Jun 29 2024 0.016428 0.000139 0.85% 0.016284 0.0165 0.01628 0.00
      Jun 28 2024 0.016289 -0.000329 -1.98% 0.016635 0.016778 0.016184 0.00
      Jun 27 2024 0.016618 0.000207 1.26% 0.016419 0.016813 0.016351 0.00
      Jun 26 2024 0.016411 -0.000264 -1.58% 0.018284 0.018835 0.016385 4,945.00
      Jun 25 2024 0.016674 0.000391 2.40% 0.016271 0.016847 0.016263 0.00
      Jun 24 2024 0.016283 -0.000817 -4.78% 0.017053 0.017092 0.015813 0.00
      Jun 23 2024 0.0171 -0.000243 -1.40% 0.017346 0.017412 0.017078 0.00
      Jun 22 2024 0.017343 0.000049 0.28% 0.017319 0.01741 0.017257 0.00
      Jun 21 2024 0.017294 -0.000224 -1.28% 0.017518 0.017547 0.01711 0.00
      Jun 20 2024 0.017518 0.00000900 0.05% 0.017541 0.017939 0.017422 0.00
      Jun 19 2024 0.017508 -0.000052 -0.30% 0.017587 0.017739 0.01747 0.00
      Jun 18 2024 0.01756 -0.000373 -2.08% 0.017951 0.017962 0.017288 0.00
      Jun 17 2024 0.017934 -0.000059 -0.33% 0.018284 0.018835 0.017587 4,945.00
      Jun 16 2024 0.017993 0.000124 0.69% 0.017868 0.018065 0.01782 0.00
      Jun 15 2024 0.017869 0.000042 0.24% 0.017818 0.017927 0.017774 0.00
      Jun 14 2024 0.017826 -0.000207 -1.15% 0.018048 0.018176 0.017555 0.00
      Jun 13 2024 0.018034 -0.00039 -2.12% 0.018427 0.018461 0.017881 0.00
      Jun 12 2024 0.018423 0.000231 1.27% 0.018178 0.018897 0.018065 0.00
      Jun 11 2024 0.018192 -0.000565 -3.01% 0.018775 0.018775 0.017864 0.00
      Jun 10 2024 0.018758 -0.000049 -0.26% 0.018284 0.018941 0.018248 4,945.00
      Jun 09 2024 0.018807 0.000088 0.47% 0.018708 0.018857 0.018674 0.00
      Jun 08 2024 0.018719 -0.00000200 -0.01% 0.018707 0.01877 0.018686 0.00
      Jun 07 2024 0.018721 -0.00039 -2.04% 0.019104 0.019419 0.018501 0.00
      Jun 06 2024 0.01911 -0.000087 -0.45% 0.019212 0.019343 0.018954 0.00
      Jun 05 2024 0.019197 0.000145 0.76% 0.018284 0.019374 0.018248 4,945.00
      Jun 04 2024 0.019052 0.000479 2.58% 0.018577 0.019179 0.01851 0.00
      Jun 03 2024 0.018573 0.000268 1.46% 0.018284 0.018971 0.018248 0.00
      Jun 02 2024 0.018305 0.000027 0.15% 0.018284 0.018468 0.018189 0.00
      Jun 01 2024 0.018278 0.000062 0.34% 0.018225 0.018309 0.018197 0.00
      May 31 2024 0.018215 -0.000238 -1.29% 0.018458 0.018619 0.017989 0.00
      May 30 2024 0.018454 0.0002 1.10% 0.018248 0.018773 0.01812 0.00
      May 29 2024 0.018253 -0.000206 -1.12% 0.018443 0.018587 0.018117 0.00
      May 28 2024 0.018459 -0.000261 -1.39% 0.018736 0.018762 0.018153 0.00
      May 27 2024 0.01872 0.000227 1.23% 0.015963 0.019059 0.015884 4,945.00
      May 26 2024 0.018493 -0.0002 -1.07% 0.018702 0.018756 0.018424 0.00
      May 25 2024 0.018693 0.000178 0.96% 0.018503 0.018778 0.018498 0.00
      May 24 2024 0.018515 0.000189 1.03% 0.01834 0.018684 0.017994 0.00
      May 23 2024 0.018326 -0.000335 -1.80% 0.018658 0.018905 0.017959 0.00
      May 22 2024 0.018661 -0.000285 -1.50% 0.018935 0.01906 0.018625 0.00
      May 21 2024 0.018946 -0.000327 -1.70% 0.019291 0.019396 0.018691 0.00
      May 20 2024 0.019273 0.001391 7.78% 0.015963 0.019305 0.015884 4,945.00
      May 19 2024 0.017882 -0.000211 -1.17% 0.018074 0.018271 0.01781 0.00
      May 18 2024 0.018093 0.000016 0.09% 0.018083 0.018194 0.018 0.00
      May 17 2024 0.018077 0.000453 2.57% 0.017632 0.018215 0.017594 0.00
      May 16 2024 0.017624 -0.000286 -1.60% 0.01789 0.018008 0.017443 0.00
      May 15 2024 0.01791 0.001286 7.74% 0.016618 0.017932 0.016558 0.00
      May 14 2024 0.016624 -0.000354 -2.09% 0.016984 0.017032 0.016501 0.00
      May 13 2024 0.016978 0.00038 2.29% 0.015963 0.017131 0.015884 4,945.00
      May 12 2024 0.016598 0.000186 1.13% 0.01643 0.016685 0.016365 0.00
      May 11 2024 0.016413 -0.000039 -0.24% 0.016424 0.016588 0.016335 0.00
      May 10 2024 0.016451 -0.000565 -3.32% 0.016986 0.017137 0.016265 0.00
      May 09 2024 0.017017 0.000503 3.05% 0.016521 0.017112 0.016377 0.00
      May 08 2024 0.016513 -0.000356 -2.11% 0.01683 0.017012 0.016437 0.00
      May 07 2024 0.016869 -0.00019 -1.11% 0.017055 0.01738 0.016812 0.00
      May 06 2024 0.01706 -0.000222 -1.28% 0.015963 0.017626 0.015884 4,945.00
      May 05 2024 0.017282 0.000034 0.20% 0.017251 0.017434 0.017 0.00
      May 04 2024 0.017248 0.000256 1.51% 0.01698 0.017398 0.016898 0.00
      May 03 2024 0.016992 0.00102 6.39% 0.015963 0.017101 0.015884 0.00
      May 02 2024 0.015971 0.000192 1.21% 0.015724 0.016094 0.015365 0.00
      May 01 2024 0.01578 -0.000648 -3.94% 0.016369 0.016385 0.015259 0.00
      Apr 30 2024 0.016428 -0.000807 -4.68% 0.017236 0.017463 0.015957 0.00
      Apr 29 2024 0.017235 0.000225 1.33% 0.017233 0.017356 0.016689 4,945.00
      Apr 28 2024 0.01701 -0.000124 -0.72% 0.017121 0.017353 0.016946 0.00
      Apr 27 2024 0.017134 -0.000091 -0.53% 0.017212 0.017252 0.016876 0.00

      Your Recent History

      COIN
      GRCUSD
      Gridcoin
      Delayed Upgrade Clock