Groestlcoin Historical Data

GRS Page 13
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $ 0.375
+2.36%
$ 26.77 million $ 596,433
Jun 13, 2024 $ 0.376
-3.72%
$ 26.8 million $ 3.35 million
Jun 12, 2024 $ 0.391
+2.24%
$ 27.89 million $ 886,149
Jun 11, 2024 $ 0.382
-5.59%
$ 27.25 million $ 919,922
Jun 10, 2024 $ 0.404
+0.42%
$ 28.84 million $ 2.67 million
Jun 9, 2024 $ 0.403
+1.08%
$ 28.74 million $ 1.14 million
Jun 8, 2024 $ 0.397
+0.09%
$ 28.45 million $ 5.81 million
Jun 7, 2024 $ 0.396
-3.09%
$ 28.27 million $ 2.82 million
Jun 6, 2024 $ 0.409
-3.63%
$ 29.19 million $ 1.71 million
Jun 5, 2024 $ 0.426
-1.68%
$ 30.36 million $ 1.52 million
Jun 4, 2024 $ 0.432
-2.87%
$ 30.8 million $ 4.84 million
Jun 3, 2024 $ 0.434
-12.12%
$ 30.93 million $ 5.88 million
Jun 2, 2024 $ 0.494
-0.80%
$ 35.22 million $ 269,676
Jun 1, 2024 $ 0.499
+0.25%
$ 35.56 million $ 178,919
May 31, 2024 $ 0.497
-1.32%
$ 35.42 million $ 429,355
May 30, 2024 $ 0.505
-1.22%
$ 35.99 million $ 729,104
May 29, 2024 $ 0.509
-1.33%
$ 36.42 million $ 684,060
May 28, 2024 $ 0.515
-0.30%
$ 36.74 million $ 1.1 million
May 27, 2024 $ 0.525
+1.11%
$ 37.43 million $ 749,628
May 26, 2024 $ 0.52
-1.09%
$ 37.09 million $ 955,172
May 25, 2024 $ 0.524
+0.49%
$ 37.4 million $ 927,040
May 24, 2024 $ 0.521
+0.71%
$ 37.16 million $ 799,295
May 23, 2024 $ 0.517
-2.88%
$ 36.84 million $ 2.08 million
May 22, 2024 $ 0.531
-1.69%
$ 37.86 million $ 822,466
May 21, 2024 $ 0.54
-1.68%
$ 38.51 million $ 1.64 million
May 20, 2024 $ 0.551
+4.81%
$ 39.32 million $ 2.27 million
May 19, 2024 $ 0.525
-2.33%
$ 37.43 million $ 11.09 million
May 18, 2024 $ 0.534
-0.14%
$ 38.09 million $ 1.94 million
May 17, 2024 $ 0.532
+1.16%
$ 37.97 million $ 8.02 million
May 16, 2024 $ 0.516
-1.27%
$ 36.79 million $ 907,777
May 15, 2024 $ 0.522
+4.62%
$ 37.21 million $ 927,841
May 14, 2024 $ 0.5
-1.13%
$ 35.67 million $ 772,083
May 13, 2024 $ 0.504
+1.27%
$ 35.95 million $ 2.21 million
May 12, 2024 $ 0.496
+4.02%
$ 35.38 million $ 762,911
May 11, 2024 $ 0.477
-3.85%
$ 34.05 million $ 8.4 million
May 10, 2024 $ 0.496
-5.21%
$ 35.38 million $ 804,025
May 9, 2024 $ 0.522
+2.37%
$ 37.21 million $ 524,188
May 8, 2024 $ 0.509
-2.36%
$ 36.29 million $ 1.65 million
May 7, 2024 $ 0.522
-1.34%
$ 37.21 million $ 770,474
May 6, 2024 $ 0.529
-1.18%
$ 37.73 million $ 1.22 million
May 5, 2024 $ 0.535
+2.47%
$ 38.14 million $ 819,716
May 4, 2024 $ 0.522
-0.53%
$ 37.22 million $ 7.33 million
May 3, 2024 $ 0.517
+8.92%
$ 36.87 million $ 2.78 million
May 2, 2024 $ 0.474
-3.61%
$ 33.77 million $ 1.84 million
May 1, 2024 $ 0.489
-1.74%
$ 34.88 million $ 2.18 million
Apr 30, 2024 $ 0.502
-3.84%
$ 35.8 million $ 1.18 million
Apr 29, 2024 $ 0.522
-0.25%
$ 37.24 million $ 1.75 million
Apr 28, 2024 $ 0.524
-0.16%
$ 37.37 million $ 1.18 million
Apr 27, 2024 $ 0.524
+1.67%
$ 37.35 million $ 3.96 million
Apr 26, 2024 $ 0.514
-2.71%
$ 36.65 million $ 2.61 million