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