Groestlcoin Historical Data

GRS Page 14
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.526
-0.99%
$ 37.48 million $ 2.98 million
Apr 24, 2024 $ 0.529
-2.02%
$ 37.69 million $ 2.59 million
Apr 23, 2024 $ 0.542
+15.21%
$ 38.64 million $ 2.05 million
Apr 22, 2024 $ 0.485
-7.74%
$ 34.56 million $ 1.85 million
Apr 21, 2024 $ 0.524
-2.05%
$ 37.38 million $ 2.08 million
Apr 20, 2024 $ 0.535
+3.78%
$ 38.15 million $ 2.66 million
Apr 19, 2024 $ 0.514
-1.25%
$ 36.67 million $ 5.11 million
Apr 18, 2024 $ 0.512
+2.25%
$ 36.5 million $ 19.64 million
Apr 17, 2024 $ 0.497
-2.51%
$ 35.45 million $ 25.58 million
Apr 16, 2024 $ 0.49
-0.55%
$ 34.98 million $ 2.07 million
Apr 15, 2024 $ 0.493
-2.56%
$ 35.13 million $ 5.56 million
Apr 14, 2024 $ 0.508
+5.79%
$ 36.22 million $ 3.09 million
Apr 13, 2024 $ 0.479
-15.02%
$ 34.17 million $ 4.48 million
Apr 12, 2024 $ 0.561
-12.99%
$ 40 million $ 5.6 million
Apr 11, 2024 $ 0.648
+8.61%
$ 46.21 million $ 29.57 million
Apr 10, 2024 $ 0.555
-1.35%
$ 39.56 million $ 3.2 million
Apr 9, 2024 $ 0.562
-12.07%
$ 40.06 million $ 3.63 million
Apr 8, 2024 $ 0.638
+2.61%
$ 45.51 million $ 4.8 million
Apr 7, 2024 $ 0.621
+0.79%
$ 44.3 million $ 2.13 million
Apr 6, 2024 $ 0.618
+0.44%
$ 44.04 million $ 3.92 million
Apr 5, 2024 $ 0.615
-3.45%
$ 43.85 million $ 12.49 million
Apr 4, 2024 $ 0.639
+9.38%
$ 45.56 million $ 8.35 million
Apr 3, 2024 $ 0.583
-0.83%
$ 41.6 million $ 3.4 million
Apr 2, 2024 $ 0.587
-6.41%
$ 41.86 million $ 4.4 million
Apr 1, 2024 $ 0.627
-7.19%
$ 44.72 million $ 6.12 million
Mar 31, 2024 $ 0.674
-0.51%
$ 48.05 million $ 7.39 million
Mar 30, 2024 $ 0.68
+7.79%
$ 48.51 million $ 41.69 million
Mar 29, 2024 $ 0.632
-3.37%
$ 45.09 million $ 46.93 million
Mar 28, 2024 $ 0.648
-1.31%
$ 46.19 million $ 7.58 million
Mar 27, 2024 $ 0.659
-2.60%
$ 47.01 million $ 27.2 million
Mar 26, 2024 $ 0.678
+5.39%
$ 48.37 million $ 50.24 million
Mar 25, 2024 $ 0.633
+4.50%
$ 45.15 million $ 12.34 million
Mar 24, 2024 $ 0.607
+0.37%
$ 43.29 million $ 6.4 million
Mar 23, 2024 $ 0.607
-0.82%
$ 43.27 million $ 9.95 million
Mar 22, 2024 $ 0.613
-11.64%
$ 43.68 million $ 48.25 million
Mar 21, 2024 $ 0.706
+24.90%
$ 50.36 million $ 339.52 million
Mar 20, 2024 $ 0.567
+10.16%
$ 40.46 million $ 26.77 million
Mar 19, 2024 $ 0.515
-8.67%
$ 36.7 million $ 4.97 million
Mar 18, 2024 $ 0.561
-5.24%
$ 40.02 million $ 6.09 million
Mar 17, 2024 $ 0.594
+2.71%
$ 42.33 million $ 10.55 million
Mar 16, 2024 $ 0.575
-2.54%
$ 41.02 million $ 72.7 million
Mar 15, 2024 $ 0.59
-11.00%
$ 42.1 million $ 8.12 million
Mar 14, 2024 $ 0.661
-1.99%
$ 47.12 million $ 10.13 million
Mar 13, 2024 $ 0.674
-5.00%
$ 48.1 million $ 21.68 million
Mar 12, 2024 $ 0.71
+7.96%
$ 50.6 million $ 16.97 million
Mar 11, 2024 $ 0.657
+3.07%
$ 46.82 million $ 27.44 million
Mar 10, 2024 $ 0.638
-1.80%
$ 45.48 million $ 6.34 million
Mar 9, 2024 $ 0.647
+4.92%
$ 46.15 million $ 37.1 million
Mar 8, 2024 $ 0.615
-2.81%
$ 43.88 million $ 6.03 million
Mar 7, 2024 $ 0.633
+3.27%
$ 45.12 million $ 5.83 million