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