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