GreenCoin.AI (GRC) historical data and Live price

greencoin-ai

GreenCoin.AI

GRC
$ 0.004645 -8.463 % 0.00000024 BTC
MARKET CAP
0
24H VOLUME
1.624 M
CIRC.SUPPLY
0
MAX SUPPLY
168.8 B
Rank2,910
1H 0.00 %
24H -8.46 %
7D 10.65 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0050.0050.0040.0051,735,025.510
6/30/220.0050.0050.0040.0051,495,731.170
6/29/220.0050.0050.0050.0051,506,366.320
6/28/220.0040.0050.0040.0051,826,486.330
6/27/220.0040.0050.0040.0041,548,663.960
6/26/220.0040.0040.0040.0041,348,779.430
6/25/220.0040.0040.0040.0041,445,479.860
6/24/220.0040.0040.0040.0041,446,782.020
6/23/220.0040.0050.0040.0041,529,831.060
6/22/220.0040.0050.0040.0041,527,603.570
6/21/220.0040.0050.0040.0041,500,508.720
6/20/220.0050.0050.0040.0041,485,738.230
6/19/220.0050.0050.0040.0051,550,937.210
6/18/220.0050.0050.0050.0051,900,930.20
6/17/220.0050.0050.0050.0051,822,503.50
6/16/220.0060.0060.0050.0051,769,959.170
6/15/220.0060.0060.0060.0061,750,895.550
6/14/220.0060.0060.0050.0062,074,144.070
6/13/220.0060.0060.0060.0061,985,233.240
6/12/220.0070.0070.0060.0062,076,596.690
6/11/220.0070.0070.0070.0072,483,484.410
5/2/220.0110.0110.0050.01281,384.950
5/1/220.0110.0110.0110.011324,651.290
4/30/220.0110.0110.010.011347,750.830
4/29/220.0110.0110.010.011348,613.60
4/28/220.0120.0120.010.011373,810.430
4/27/220.0120.0120.0110.012367,282.40
4/26/220.0120.0120.0120.012532,095.010
4/25/220.0130.0130.0120.012618,086.10
4/24/220.0130.0140.0120.013526,108.660
4/23/220.0110.0140.0110.013568,514.960
4/22/220.0140.0150.0110.011557,471.560
4/21/220.0130.0160.0120.014560,454.880
4/20/220.0140.0170.0130.013498,713.480
4/19/220.0110.0150.010.014532,335.510
4/18/220.0170.0180.010.011973,838.120
4/17/220.0130.0180.0110.017438,501.880
4/16/220.0170.0210.010.01315,338,479.440
4/15/220.0170.0170.0160.0171,071,132.40
4/14/220.0180.0180.0140.0171,292,902.360
4/13/220.0240.0250.0170.0182,174,550.10
4/12/220.0250.0270.0220.0243,022,639.520
4/11/220.0270.0290.0230.0251,298,240.530
4/10/220.0290.0330.0240.0271,450,514.970
4/9/220.0440.0530.0240.0291,683,855.090
4/8/220.0470.050.030.0443,199,359.170
4/7/220.0480.0530.0460.0473,677,017.670
4/6/220.0510.0560.0460.0483,922,295.580
4/5/220.0550.0560.0510.0513,997,600.680
4/4/220.0580.0590.0460.0553,786,302.120
4/3/220.0580.060.0570.0581,322,415.920
4/2/220.060.0640.0560.0581,390,224.860
4/1/220.0670.0670.0570.061,506,658.380
3/31/220.0590.0710.0590.0673,178,596.830
3/30/220.0730.0760.0580.0591,813,039.650
3/29/220.0740.0760.0670.0733,416,603.170
3/28/220.0690.0770.050.0741,659,310.450
3/27/220.0670.0730.0620.0692,475,740.770
3/26/220.0520.0750.0450.0671,517,872.230
3/25/220.0380.0740.0260.0521,592,749.960
3/24/220.0530.0680.0360.0381,460,399.530
3/23/220.0660.0680.0520.053650,676.870
3/22/220.0650.0680.0610.0661,669,266.460
3/21/220.0660.070.0620.0651,779,093.040
3/20/220.0660.0660.0550.0661,682,853.850
3/19/220.060.0670.0530.0661,866,801.820
3/18/220.0720.0730.0560.062,008,828.170
3/17/220.0730.0760.0720.0722,226,304.320
3/16/220.070.0740.0690.0732,993,555.30
3/15/220.0710.0740.0680.073,847,574.330
3/14/220.070.0710.0630.0711,784,729.050
3/13/220.0710.0740.0640.072,057,653.290
3/12/220.0710.0720.0670.0712,395,542.860
3/11/220.0790.080.0690.0712,406,712.230
3/10/220.080.0820.0780.0792,440,684.060
3/9/220.080.0830.0780.082,837,625.960
3/8/220.0760.0810.0760.082,350,985.050
3/7/220.0810.0820.0680.0764,067,968.110
3/6/220.0770.0820.0740.085,137,319.450
3/5/220.0790.0820.0710.0775,631,006.850
3/4/220.0810.0850.0750.0796,497,195.770
3/3/220.0860.0860.0720.0816,089,925.210
3/2/220.0860.0870.0850.0865,963,356.840
3/1/220.0820.0860.0690.0866,473,731.220
2/28/220.0810.0820.0790.0826,396,278.580
2/27/220.080.0820.080.0815,361,988.790
2/26/220.0820.0830.080.085,306,093.990
2/25/220.0840.0840.0780.0824,850,571.190
2/24/220.0840.0860.0810.0844,681,666.430
2/23/220.0830.0850.0830.0845,097,505.110