Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.007714 | $0.007097 | $0.007097 | $0.007097 |
2021-05-22 | $0.007097 | $0.007123 | $0.007123 | $0.007123 |
2021-05-23 | $0.007123 | $0.006596 | $0.006596 | $0.006596 |
2021-05-24 | $0.006596 | $0.007379 | $0.007379 | $0.007379 |
2021-05-25 | $0.007379 | $0.007294 | $0.007294 | $0.007294 |
2021-05-26 | $0.007294 | $0.007466 | $0.007466 | $0.007466 |
2021-05-27 | $0.007466 | $0.007322 | $0.007322 | $0.007322 |
2021-05-28 | $0.007322 | $0.006779 | $0.006779 | $0.006779 |
2021-05-29 | $0.006779 | $0.006576 | $0.006576 | $0.006576 |
2021-05-30 | $0.006576 | $0.006574 | $0.006580 | $0.006570 |
2021-06-01 | $0.007085 | $0.006970 | $0.006970 | $0.006970 |
2021-06-02 | $0.006970 | $0.007140 | $0.007140 | $0.007140 |
2021-06-03 | $0.007140 | $0.007454 | $0.007454 | $0.007454 |
2021-06-04 | $0.007454 | $0.007004 | $0.007004 | $0.007004 |
2021-06-05 | $0.007004 | $0.006752 | $0.006752 | $0.006752 |
2021-06-06 | $0.006752 | $0.006802 | $0.006802 | $0.006802 |
2021-06-07 | $0.006802 | $0.006813 | $0.006821 | $0.006798 |
2021-06-08 | $0.006381 | $0.006348 | $0.006348 | $0.006348 |
2021-06-09 | $0.006348 | $0.007104 | $0.007104 | $0.007104 |
2021-06-10 | $0.007104 | $0.006969 | $0.006969 | $0.006969 |
2021-06-11 | $0.006969 | $0.007095 | $0.007095 | $0.007095 |
2021-06-12 | $0.007095 | $0.006753 | $0.006753 | $0.006753 |
2021-06-13 | $0.006753 | $0.007413 | $0.007413 | $0.007413 |
2021-06-14 | $0.007413 | $0.007700 | $0.007700 | $0.007700 |
2021-06-15 | $0.007700 | $0.007631 | $0.007631 | $0.007631 |
2021-06-16 | $0.007631 | $0.007286 | $0.007286 | $0.007286 |
2021-06-17 | $0.007286 | $0.007236 | $0.007236 | $0.007236 |
2021-06-18 | $0.007236 | $0.006808 | $0.006808 | $0.006808 |
2021-06-19 | $0.006808 | $0.006748 | $0.006748 | $0.006748 |
2021-06-20 | $0.006748 | $0.006764 | $0.006764 | $0.006764 |
2021-06-21 | $0.006764 | $0.006014 | $0.006014 | $0.006014 |
2021-06-22 | $0.006014 | $0.006182 | $0.006182 | $0.006182 |
2021-06-23 | $0.006182 | $0.006399 | $0.006399 | $0.006399 |
2021-06-24 | $0.006399 | $0.006583 | $0.006583 | $0.006583 |
2021-06-25 | $0.006583 | $0.006003 | $0.006003 | $0.006003 |
2021-06-26 | $0.006003 | $0.006138 | $0.006138 | $0.006138 |
2021-06-27 | $0.006138 | $0.006596 | $0.006596 | $0.006596 |
2021-06-28 | $0.006596 | $0.006553 | $0.006553 | $0.006553 |
2021-06-29 | $0.006553 | $0.006821 | $0.006821 | $0.006821 |
2021-06-30 | $0.006821 | $0.006661 | $0.006661 | $0.006661 |
2021-07-01 | $0.006661 | $0.006373 | $0.006373 | $0.006373 |
2021-07-02 | $0.006373 | $0.006423 | $0.006423 | $0.006423 |
2021-07-03 | $0.006423 | $0.006590 | $0.006590 | $0.006590 |
2021-07-04 | $0.006590 | $0.006586 | $0.006590 | $0.006578 |
2021-07-05 | $0.006705 | $0.006404 | $0.006404 | $0.006404 |
2021-07-06 | $0.006404 | $0.006505 | $0.006505 | $0.006505 |
2021-07-07 | $0.006505 | $0.006437 | $0.006437 | $0.006437 |
2021-07-08 | $0.006437 | $0.006246 | $0.006246 | $0.006246 |
2021-07-09 | $0.006246 | $0.006423 | $0.006423 | $0.006423 |
2021-07-10 | $0.006423 | $0.006368 | $0.006368 | $0.006368 |
2021-07-11 | $0.006368 | $0.006507 | $0.006507 | $0.006507 |
2021-07-12 | $0.006507 | $0.006287 | $0.006287 | $0.006287 |
2021-07-13 | $0.006287 | $0.006288 | $0.006295 | $0.006286 |
2021-07-15 | $0.006236 | $0.006055 | $0.006055 | $0.006055 |
2021-07-16 | $0.006055 | $0.005966 | $0.005966 | $0.005966 |
2021-07-17 | $0.005966 | $0.005994 | $0.005994 | $0.005994 |
2021-07-18 | $0.005994 | $0.006043 | $0.006043 | $0.006043 |
2021-07-19 | $0.006043 | $0.005861 | $0.005861 | $0.005861 |
2021-07-20 | $0.005861 | $0.005661 | $0.005661 | $0.005661 |
2021-07-21 | $0.005661 | $0.006107 | $0.006107 | $0.006107 |
2021-07-22 | $0.006107 | $0.006137 | $0.006137 | $0.006137 |
2021-07-23 | $0.006137 | $0.006391 | $0.006391 | $0.006391 |
2021-07-24 | $0.006391 | $0.006514 | $0.006514 | $0.006514 |
2021-07-25 | $0.006514 | $0.006507 | $0.006519 | $0.006506 |
2021-07-26 | $0.006720 | $0.007081 | $0.007081 | $0.007081 |
2021-07-27 | $0.007081 | $0.007463 | $0.007463 | $0.007463 |
2021-07-28 | $0.007504 | $0.007606 | $0.007606 | $0.007606 |
2021-07-29 | $0.007606 | $0.007606 | $0.007606 | $0.007606 |
2021-07-30 | $0.007606 | $0.008024 | $0.008024 | $0.008024 |
2021-07-31 | $0.008024 | $0.008004 | $0.008051 | $0.008001 |
2021-08-01 | $0.007880 | $0.007575 | $0.007575 | $0.007575 |
2021-08-02 | $0.007575 | $0.007585 | $0.007585 | $0.007562 |
2021-08-04 | $0.007256 | $0.007550 | $0.007550 | $0.007550 |
2021-08-05 | $0.007550 | $0.007769 | $0.007769 | $0.007769 |
2021-08-06 | $0.007769 | $0.007761 | $0.007778 | $0.007761 |
2021-08-16 | $0.008933 | $0.008726 | $0.008726 | $0.008726 |
2021-08-17 | $0.008726 | $0.008722 | $0.008727 | $0.008722 |
2021-08-18 | $0.008490 | $0.008496 | $0.008496 | $0.008496 |
2021-08-19 | $0.008496 | $0.008501 | $0.008505 | $0.008495 |
2021-08-22 | $0.009285 | $0.009365 | $0.009365 | $0.009365 |
2021-08-23 | $0.009365 | $0.009369 | $0.009372 | $0.009359 |
2021-08-24 | $0.009409 | $0.009061 | $0.009061 | $0.009061 |
2021-08-25 | $0.009061 | $0.009075 | $0.009076 | $0.009055 |
2021-08-26 | $0.009309 | $0.008902 | $0.008902 | $0.008902 |
2021-08-27 | $0.008902 | $0.009327 | $0.009327 | $0.009327 |
2021-08-28 | $0.009327 | $0.009295 | $0.009295 | $0.009295 |
2021-08-29 | $0.009295 | $0.009301 | $0.009303 | $0.009295 |
2021-09-23 | $0.008279 | $0.008530 | $0.008530 | $0.008530 |
2021-09-24 | $0.008530 | $0.008141 | $0.008141 | $0.008141 |
2021-09-25 | $0.008141 | $0.008117 | $0.008117 | $0.008117 |
2021-09-26 | $0.008117 | $0.008208 | $0.008208 | $0.008208 |
2021-09-27 | $0.008208 | $0.008016 | $0.008016 | $0.008016 |
2021-09-28 | $0.008016 | $0.008029 | $0.008030 | $0.008007 |
2021-12-10 | $0.009043 | $0.008966 | $0.008966 | $0.008966 |
2021-12-11 | $0.008966 | $0.009386 | $0.009386 | $0.009386 |
2021-12-12 | $0.009386 | $0.009521 | $0.009521 | $0.009521 |
2021-12-13 | $0.009521 | $0.008879 | $0.008879 | $0.008879 |
2021-12-14 | $0.008879 | $0.009198 | $0.009198 | $0.009198 |
2021-12-15 | $0.009194 | $0.009288 | $0.009288 | $0.009288 |
2021-12-16 | $0.009288 | $0.009286 | $0.009291 | $0.009265 |
2021-12-17 | $0.009051 | $0.008771 | $0.008771 | $0.008771 |
2021-12-18 | $0.008771 | $0.008904 | $0.008904 | $0.008904 |
2021-12-19 | $0.008904 | $0.008872 | $0.008872 | $0.008872 |
2021-12-20 | $0.008872 | $0.008914 | $0.008914 | $0.008914 |
2021-12-21 | $0.008914 | $0.009294 | $0.009294 | $0.009294 |
2021-12-22 | $0.009294 | $0.009300 | $0.009305 | $0.009293 |
2021-12-23 | $0.009237 | $0.009649 | $0.009649 | $0.009649 |
2021-12-24 | $0.009658 | $0.009660 | $0.009660 | $0.009660 |
2021-12-25 | $0.009660 | $0.009582 | $0.009582 | $0.009582 |
2021-12-26 | $0.009582 | $0.009571 | $0.009583 | $0.009569 |
2021-12-27 | $0.009650 | $0.009636 | $0.009636 | $0.009636 |
2021-12-28 | $0.009636 | $0.009628 | $0.009637 | $0.009625 |
2021-12-30 | $0.008830 | $0.008955 | $0.008955 | $0.008955 |
2021-12-31 | $0.008955 | $0.008777 | $0.008777 | $0.008777 |
2022-01-01 | $0.008777 | $0.009070 | $0.009070 | $0.009070 |
2022-01-02 | $0.009070 | $0.008991 | $0.008991 | $0.008991 |
2022-01-03 | $0.008988 | $0.008826 | $0.008826 | $0.008826 |
2022-01-04 | $0.008826 | $0.008707 | $0.008707 | $0.008707 |
2022-01-05 | $0.008707 | $0.008252 | $0.008252 | $0.008252 |
2022-01-06 | $0.008252 | $0.008188 | $0.008188 | $0.008188 |
2022-01-07 | $0.008188 | $0.007893 | $0.007893 | $0.007893 |
2022-01-08 | $0.007893 | $0.007920 | $0.007920 | $0.007920 |
2022-01-09 | $0.007920 | $0.007955 | $0.007955 | $0.007955 |
2022-01-10 | $0.007955 | $0.007948 | $0.007948 | $0.007948 |
2022-01-11 | $0.007948 | $0.007935 | $0.007959 | $0.007935 |
2022-01-12 | $0.008121 | $0.008345 | $0.008345 | $0.008345 |
2022-01-13 | $0.008345 | $0.008364 | $0.008366 | $0.008338 |
2022-01-14 | $0.008089 | $0.008187 | $0.008187 | $0.008187 |
2022-01-15 | $0.008187 | $0.008204 | $0.008205 | $0.008186 |
2022-01-16 | $0.008187 | $0.008189 | $0.008189 | $0.008189 |
2022-01-17 | $0.008189 | $0.008195 | $0.008196 | $0.008188 |
2022-01-18 | $0.008023 | $0.008054 | $0.008054 | $0.008054 |
2022-01-19 | $0.008054 | $0.008051 | $0.008060 | $0.008050 |
2022-01-21 | $0.007732 | $0.006929 | $0.006929 | $0.006929 |
2022-01-22 | $0.006929 | $0.006664 | $0.006664 | $0.006664 |
2022-01-23 | $0.006664 | $0.006895 | $0.006895 | $0.006895 |
2022-01-24 | $0.006895 | $0.006974 | $0.006974 | $0.006974 |
2022-01-25 | $0.006974 | $0.006948 | $0.006975 | $0.006945 |
2022-01-26 | $0.007025 | $0.006998 | $0.006998 | $0.006998 |
2022-01-27 | $0.006998 | $0.006988 | $0.007000 | $0.006987 |
2022-01-28 | $0.007066 | $0.007171 | $0.007171 | $0.007171 |
2022-01-29 | $0.007171 | $0.007162 | $0.007172 | $0.007159 |
2022-01-30 | $0.007255 | $0.007203 | $0.007203 | $0.007203 |
2022-01-31 | $0.007203 | $0.007207 | $0.007212 | $0.007203 |
2022-02-01 | $0.007314 | $0.007357 | $0.007357 | $0.007357 |
2022-02-02 | $0.007357 | $0.007014 | $0.007014 | $0.007014 |
2022-02-03 | $0.007014 | $0.007092 | $0.007092 | $0.007092 |
2022-02-04 | $0.007092 | $0.007902 | $0.007902 | $0.007902 |
2022-02-05 | $0.007902 | $0.007869 | $0.007869 | $0.007869 |
2022-02-06 | $0.007869 | $0.008058 | $0.008058 | $0.008058 |
2022-02-07 | $0.008058 | $0.008043 | $0.008076 | $0.008042 |
2022-02-08 | $0.008334 | $0.008375 | $0.008375 | $0.008375 |
2022-02-09 | $0.008375 | $0.008370 | $0.008389 | $0.008367 |
2022-02-13 | $0.008025 | $0.007993 | $0.007993 | $0.007993 |
2022-02-14 | $0.007993 | $0.008085 | $0.008085 | $0.008085 |
2022-02-15 | $0.008085 | $0.008470 | $0.008470 | $0.008470 |
2022-02-16 | $0.008470 | $0.008340 | $0.008340 | $0.008340 |
2022-02-17 | $0.008340 | $0.008342 | $0.008354 | $0.008339 |
Pair | Exchange |
---|---|
GRC/BTC | bitsquare |
GRC/BTC | bittrex |
GRC/BTC | ccex |
GRC/DOGE | ccex |
GRC/ETH | ccex |
GRC/LTC | ccex |
GRC/USD | ccex |
GRC/BTC | cryptopia |
GRC/DOGE | cryptopia |
GRC/DOTC | cryptopia |
GRC/FTC | cryptopia |
GRC/LTC | cryptopia |
GRC/POP | cryptopia |
GRC/UNO | cryptopia |
GRC/BITCNY | openledger |
GRC/BITUSD | openledger |
GRC/BTC | openledger |
GRC/BTS | openledger |
GRC/DOGE | openledger |
GRC/EOS | openledger |
GRC/ETH | openledger |
GRC/EXCL | openledger |
GRC/BTC | poloniex |
GridCoin (GRC) is a coin with a mission - to compensate miners for participating in BOINC projects. The coin is a scrypt altcoin with difficulty retargetting every 30 minutes - a 2.5 minute block target and a hard cap of 168 million.
Gridcoin introduces a Proof-of-Research algorithm that gives computers something productive to do. Instead of racing to solve meaningless equations, Gridcoin miners Researchers work on problems such as finding cures to diseases, mapping genomes, or climate studies, and are compensated for their work. Gridcoin is not limited to any one program, algorithm, or type of hardware. BOINC supports Windows, Mac OS X, Linux, and Android.