Groestlcoin Historical Data

GRS Page 11
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.346
-1.05%
$ 24.67 million $ 3.82 million
Sep 21, 2024 $ 0.35
+4.21%
$ 24.93 million $ 5.36 million
Sep 20, 2024 $ 0.335
+4.45%
$ 23.92 million $ 33.34 million
Sep 19, 2024 $ 0.321
+3.72%
$ 22.9 million $ 9.69 million
Sep 18, 2024 $ 0.311
-0.51%
$ 22.18 million $ 29.52 million
Sep 17, 2024 $ 0.3
+1.87%
$ 21.42 million $ 2.9 million
Sep 16, 2024 $ 0.295
+1.96%
$ 21.04 million $ 4.06 million
Sep 15, 2024 $ 0.289
-2.12%
$ 20.59 million $ 384,959
Sep 14, 2024 $ 0.295
-0.46%
$ 21.04 million $ 370,190
Sep 13, 2024 $ 0.296
+3.29%
$ 21.14 million $ 1.15 million
Sep 12, 2024 $ 0.287
+0.26%
$ 20.48 million $ 339,236
Sep 11, 2024 $ 0.286
-0.03%
$ 20.41 million $ 451,918
Sep 10, 2024 $ 0.286
+0.19%
$ 20.42 million $ 567,123
Sep 9, 2024 $ 0.286
+3.04%
$ 20.43 million $ 1.31 million
Sep 8, 2024 $ 0.278
+1.53%
$ 19.82 million $ 1.54 million
Sep 7, 2024 $ 0.274
+1.39%
$ 19.56 million $ 885,516
Sep 6, 2024 $ 0.271
-2.74%
$ 19.32 million $ 950,275
Sep 5, 2024 $ 0.279
-2.99%
$ 19.89 million $ 421,747
Sep 4, 2024 $ 0.287
+1.82%
$ 20.46 million $ 1.04 million
Sep 3, 2024 $ 0.282
-4.48%
$ 20.1 million $ 2.47 million
Sep 2, 2024 $ 0.295
+3.23%
$ 21.04 million $ 971,034
Sep 1, 2024 $ 0.286
-2.78%
$ 20.38 million $ 432,677
Aug 31, 2024 $ 0.296
-0.08%
$ 21.1 million $ 205,163
Aug 30, 2024 $ 0.296
+0.27%
$ 21.11 million $ 396,072
Aug 29, 2024 $ 0.295
-0.65%
$ 21.05 million $ 306,988
Aug 28, 2024 $ 0.297
-2.85%
$ 21.17 million $ 693,948
Aug 27, 2024 $ 0.305
-3.03%
$ 21.78 million $ 1.25 million
Aug 26, 2024 $ 0.315
-3.42%
$ 22.46 million $ 881,648
Aug 25, 2024 $ 0.326
-0.87%
$ 23.27 million $ 2.27 million
Aug 24, 2024 $ 0.329
+1.15%
$ 23.47 million $ 1.15 million
Aug 23, 2024 $ 0.325
+4.75%
$ 23.21 million $ 2.16 million
Aug 22, 2024 $ 0.313
+1.99%
$ 22.29 million $ 1.03 million
Aug 21, 2024 $ 0.306
+0.24%
$ 21.85 million $ 414,159
Aug 20, 2024 $ 0.307
+1.23%
$ 21.87 million $ 718,791
Aug 19, 2024 $ 0.303
+2.04%
$ 21.61 million $ 1.26 million
Aug 18, 2024 $ 0.297
-1.49%
$ 21.19 million $ 338,316
Aug 17, 2024 $ 0.301
-0.68%
$ 21.46 million $ 296,762
Aug 16, 2024 $ 0.302
+0.01%
$ 21.52 million $ 636,037
Aug 15, 2024 $ 0.302
+0.46%
$ 21.51 million $ 2.71 million
Aug 14, 2024 $ 0.3
-2.14%
$ 21.38 million $ 658,189
Aug 13, 2024 $ 0.307
-1.36%
$ 21.86 million $ 2.72 million
Aug 12, 2024 $ 0.311
+0.61%
$ 22.15 million $ 2.14 million
Aug 11, 2024 $ 0.309
-4.25%
$ 22.02 million $ 3.19 million
Aug 10, 2024 $ 0.32
+1.92%
$ 22.85 million $ 2.37 million
Aug 9, 2024 $ 0.315
+1.26%
$ 22.47 million $ 4.52 million
Aug 8, 2024 $ 0.311
+17.80%
$ 22.16 million $ 5.58 million
Aug 7, 2024 $ 0.264
-4.85%
$ 18.8 million $ 5.55 million
Aug 6, 2024 $ 0.277
+3.86%
$ 19.75 million $ 7.21 million
Aug 5, 2024 $ 0.266
-9.45%
$ 18.94 million $ 19.51 million
Aug 4, 2024 $ 0.291
-13.69%
$ 20.78 million $ 24.11 million