Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-03 | $0.003692 | $0.004517 | $0.003330 | $0.004484 | $7.612628 |
2025-09-02 | $0.004557 | $0.004584 | $0.003291 | $0.003687 | $40.82620 |
2025-09-01 | $0.004351 | $0.004622 | $0.003333 | $0.004540 | $24.04651 |
2025-08-31 | $0.003266 | $0.004352 | $0.003259 | $0.004351 | $0.685037 |
2025-08-30 | $0.005295 | $0.005426 | $0.003247 | $0.003265 | $0.489793 |
2025-08-29 | $0.005551 | $0.005627 | $0.004400 | $0.005295 | $24.30954 |
2025-08-28 | $0.003659 | $0.005667 | $0.003336 | $0.005551 | $202.4912 |
2025-08-27 | $0.004499 | $0.005170 | $0.003304 | $0.003691 | $36.60012 |
2025-08-26 | $0.004586 | $0.004503 | $0.003277 | $0.003379 | $319.7443 |
2025-08-25 | -- | $0.004613 | $0.003364 | -- | -- |
2025-08-24 | $0.003483 | $0.003683 | $0.003430 | $0.003432 | $1.561915 |
2025-08-23 | $0.003509 | $0.006019 | $0.003480 | $0.003483 | $9.989298 |
2025-08-22 | $0.004230 | $0.004537 | $0.003363 | $0.003509 | $39.61678 |
2025-08-21 | $0.004773 | $0.004843 | $0.003449 | $0.004225 | $1,459.489 |
2025-08-20 | $0.004889 | $0.004886 | $0.003383 | $0.004792 | $175.7482 |
2025-08-19 | $0.003485 | $0.005125 | $0.003439 | $0.004889 | $507.7301 |
2025-08-18 | $0.003675 | $0.004719 | $0.003447 | $0.003486 | $5.468057 |
2025-08-17 | $0.003533 | $0.004992 | $0.003531 | $0.003675 | $26.99714 |
2025-08-16 | $0.004830 | $0.005737 | $0.003508 | $0.003533 | $3.533627 |
2025-08-15 | $0.003613 | $0.006304 | $0.003524 | $0.004817 | $156.8851 |
Gridcoin(GRC)
