Groestlcoin Historical Data

GRS Page 12
Download
Date Close Price change Market cap Trading volume
Aug 3, 2024 $0.338
+10.49%
$24.08 million $60.94 million
Aug 2, 2024 $0.296
-5.21%
$21.1 million $6.39 million
Aug 1, 2024 $0.312
-2.94%
$22.25 million $1.34 million
Jul 31, 2024 $0.322
-2.65%
$22.95 million $2.55 million
Jul 30, 2024 $0.331
+1.99%
$23.58 million $8.58 million
Jul 29, 2024 $0.324
-3.25%
$23.13 million $1.33 million
Jul 28, 2024 $0.336
+1.67%
$23.94 million $4.91 million
Jul 27, 2024 $0.33
+2.66%
$23.56 million $1.63 million
Jul 26, 2024 $0.322
+4.69%
$22.95 million $906,948
Jul 25, 2024 $0.307
-5.04%
$21.89 million $1.2 million
Jul 24, 2024 $0.324
-1.26%
$23.08 million $995,017
Jul 23, 2024 $0.328
-2.36%
$23.4 million $1.52 million
Jul 22, 2024 $0.336
-3.59%
$23.95 million $2.08 million
Jul 21, 2024 $0.348
+2.47%
$24.8 million $6.38 million
Jul 20, 2024 $0.34
+0.82%
$24.24 million $5.5 million
Jul 19, 2024 $0.337
+4.60%
$24.06 million $4.41 million
Jul 18, 2024 $0.323
-1.36%
$23.02 million $2.49 million
Jul 17, 2024 $0.327
-0.06%
$23.35 million $3.02 million
Jul 16, 2024 $0.328
-0.06%
$23.36 million $2.53 million
Jul 15, 2024 $0.328
+1.12%
$23.38 million $4.67 million
Jul 14, 2024 $0.319
-0.44%
$22.72 million $1.37 million
Jul 13, 2024 $0.32
+0.28%
$22.83 million $6.71 million
Jul 12, 2024 $0.318
-2.38%
$22.69 million $3.18 million
Jul 11, 2024 $0.325
-4.35%
$23.16 million $5.04 million
Jul 10, 2024 $0.34
-2.52%
$24.28 million $15.95 million
Jul 9, 2024 $0.349
-5.06%
$24.88 million $51.96 million
Jul 8, 2024 $0.333
-3.72%
$23.76 million $66.93 million
Jul 7, 2024 $0.345
+22.42%
$24.58 million $103.66 million
Jul 6, 2024 $0.269
+5.21%
$19.19 million $399,997
Jul 5, 2024 $0.257
-4.31%
$18.3 million $2.77 million
Jul 4, 2024 $0.267
-7.39%
$19.06 million $5.66 million
Jul 3, 2024 $0.288
+1.48%
$20.55 million $596,771
Jul 2, 2024 $0.284
-6.05%
$20.25 million $409,602
Jul 1, 2024 $0.302
-2.08%
$21.56 million $441,685
Jun 30, 2024 $0.309
+1.66%
$22.04 million $695,973
Jun 29, 2024 $0.305
-1.90%
$21.73 million $684,195
Jun 28, 2024 $0.31
+2.17%
$22.08 million $7.36 million
Jun 27, 2024 $0.304
+1.40%
$21.64 million $847,874
Jun 26, 2024 $0.299
-3.85%
$21.31 million $3.75 million
Jun 25, 2024 $0.311
+5.64%
$22.16 million $1.19 million
Jun 24, 2024 $0.294
-2.39%
$20.98 million $904,759
Jun 23, 2024 $0.301
-1.57%
$21.44 million $365,548
Jun 22, 2024 $0.305
-1.50%
$21.72 million $418,718
Jun 21, 2024 $0.308
+3.22%
$21.96 million $4.72 million
Jun 20, 2024 $0.299
+3.66%
$21.31 million $4.26 million
Jun 19, 2024 $0.288
+2.89%
$20.55 million $640,156
Jun 18, 2024 $0.28
-7.76%
$19.98 million $2.15 million
Jun 17, 2024 $0.304
-15.16%
$21.66 million $3.32 million
Jun 16, 2024 $0.357
-5.08%
$25.45 million $9.56 million
Jun 15, 2024 $0.377
+0.15%
$26.88 million $984,579