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