Groestlcoin Historical Data

GRS Page 10
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $0.39
+4.54%
$27.81 million $4.02 million
Nov 10, 2024 $0.373
+4.41%
$26.6 million $3.45 million
Nov 9, 2024 $0.357
+3.45%
$25.48 million $2.15 million
Nov 8, 2024 $0.345
-0.94%
$24.63 million $1.83 million
Nov 7, 2024 $0.347
+6.64%
$24.77 million $3.97 million
Nov 6, 2024 $0.325
+5.30%
$23.14 million $1.77 million
Nov 5, 2024 $0.309
+1.41%
$22.02 million $1.37 million
Nov 4, 2024 $0.305
-3.87%
$21.72 million $724,482
Nov 3, 2024 $0.317
-6.23%
$22.62 million $794,283
Nov 2, 2024 $0.341
+0.73%
$24.33 million $350,498
Nov 1, 2024 $0.339
-0.79%
$24.16 million $437,133
Oct 31, 2024 $0.344
-1.41%
$24.5 million $797,286
Oct 30, 2024 $0.349
+0.35%
$24.91 million $496,071
Oct 29, 2024 $0.348
+2.86%
$24.82 million $614,359
Oct 28, 2024 $0.338
-0.76%
$24.12 million $441,439
Oct 27, 2024 $0.341
+1.28%
$24.29 million $876,218
Oct 26, 2024 $0.336
-0.33%
$23.95 million $722,308
Oct 25, 2024 $0.337
-6.67%
$24.07 million $747,972
Oct 24, 2024 $0.362
-1.20%
$25.78 million $901,679
Oct 23, 2024 $0.366
-1.45%
$26.1 million $1.43 million
Oct 22, 2024 $0.371
+1.36%
$26.48 million $924,473
Oct 21, 2024 $0.366
-4.80%
$26.13 million $1.71 million
Oct 20, 2024 $0.385
-0.34%
$27.44 million $1.95 million
Oct 19, 2024 $0.387
-0.51%
$27.63 million $11.63 million
Oct 18, 2024 $0.369
+0.20%
$26.33 million $1.05 million
Oct 17, 2024 $0.369
-1.84%
$26.29 million $1.41 million
Oct 16, 2024 $0.376
-3.01%
$26.79 million $3.98 million
Oct 15, 2024 $0.387
+2.80%
$27.62 million $3.16 million
Oct 14, 2024 $0.377
+1.51%
$26.86 million $3.97 million
Oct 13, 2024 $0.37
+1.57%
$26.39 million $8.76 million
Oct 12, 2024 $0.364
-0.28%
$25.97 million $1.56 million
Oct 11, 2024 $0.364
+5.23%
$25.94 million $6.75 million
Oct 10, 2024 $0.349
+2.31%
$24.91 million $4.05 million
Oct 9, 2024 $0.34
-2.19%
$24.25 million $1.08 million
Oct 8, 2024 $0.348
+0.69%
$24.79 million $1.01 million
Oct 7, 2024 $0.345
-3.31%
$24.62 million $3.01 million
Oct 6, 2024 $0.357
-0.58%
$25.46 million $8.3 million
Oct 5, 2024 $0.359
+8.04%
$25.61 million $29.46 million
Oct 4, 2024 $0.332
+3.05%
$23.65 million $2.25 million
Oct 3, 2024 $0.322
-0.75%
$22.95 million $9.4 million
Oct 2, 2024 $0.324
-2.23%
$23.13 million $2.36 million
Oct 1, 2024 $0.332
-6.86%
$23.65 million $3.32 million
Sep 30, 2024 $0.356
-5.57%
$25.39 million $6.84 million
Sep 29, 2024 $0.385
+9.38%
$27.48 million $15.3 million
Sep 28, 2024 $0.352
-1.61%
$25.12 million $1 million
Sep 27, 2024 $0.359
+0.46%
$25.61 million $1.3 million
Sep 26, 2024 $0.357
+2.97%
$25.49 million $3.06 million
Sep 25, 2024 $0.346
-1.79%
$24.7 million $2.13 million
Sep 24, 2024 $0.353
-0.45%
$25.15 million $1.67 million
Sep 23, 2024 $0.354
+2.47%
$25.28 million $2.45 million