Groestlcoin Historical Data

GRS Page 15
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $0.613
+4.22%
$43.72 million $6.43 million
Mar 5, 2024 $0.588
-7.13%
$41.95 million $13.75 million
Mar 4, 2024 $0.634
+9.55%
$45.21 million $10.09 million
Mar 3, 2024 $0.581
+1.45%
$41.4 million $24.33 million
Mar 2, 2024 $0.571
-1.46%
$40.72 million $8.4 million
Mar 1, 2024 $0.584
+3.82%
$41.64 million $7.36 million
Feb 29, 2024 $0.559
+6.01%
$39.88 million $8.4 million
Feb 28, 2024 $0.528
-1.08%
$37.64 million $4.08 million
Feb 27, 2024 $0.536
+2.44%
$38.2 million $2.91 million
Feb 26, 2024 $0.523
-1.97%
$37.31 million $2.54 million
Feb 25, 2024 $0.534
-2.60%
$38.1 million $13.03 million
Feb 24, 2024 $0.548
+2.63%
$39.11 million $2.35 million
Feb 23, 2024 $0.535
-2.66%
$38.18 million $2.11 million
Feb 22, 2024 $0.548
-2.43%
$39.1 million $3.69 million
Feb 21, 2024 $0.561
+2.63%
$39.98 million $10.88 million
Feb 20, 2024 $0.547
+4.57%
$39.03 million $4.56 million
Feb 19, 2024 $0.524
-0.18%
$37.39 million $5.71 million
Feb 18, 2024 $0.525
+2.47%
$37.47 million $1.62 million
Feb 17, 2024 $0.513
-0.67%
$36.56 million $2.15 million
Feb 16, 2024 $0.516
+0.71%
$36.8 million $1.89 million
Feb 15, 2024 $0.512
+0.03%
$36.48 million $2.51 million
Feb 14, 2024 $0.512
+0.78%
$36.51 million $1.08 million
Feb 13, 2024 $0.509
-1.38%
$36.28 million $1.22 million
Feb 12, 2024 $0.516
-0.46%
$36.81 million $2.5 million
Feb 11, 2024 $0.519
+3.23%
$37.03 million $9.83 million
Feb 10, 2024 $0.504
-0.76%
$35.92 million $397,247
Feb 9, 2024 $0.507
+3.08%
$36.19 million $693,663
Feb 8, 2024 $0.491
+0.20%
$35.03 million $523,055
Feb 7, 2024 $0.49
+0.19%
$34.92 million $458,570
Feb 6, 2024 $0.489
+0.10%
$34.84 million $1.36 million
Feb 5, 2024 $0.488
+0.57%
$34.8 million $761,778
Feb 4, 2024 $0.484
-1.25%
$34.49 million $442,639
Feb 3, 2024 $0.49
+1.47%
$34.94 million $254,509
Feb 2, 2024 $0.483
-0.50%
$34.45 million $282,790
Feb 1, 2024 $0.486
-0.77%
$34.64 million $1.02 million
Jan 31, 2024 $0.489
-2.20%
$34.87 million $446,426
Jan 30, 2024 $0.501
-0.19%
$35.7 million $404,404
Jan 29, 2024 $0.502
+0.14%
$35.82 million $549,268
Jan 28, 2024 $0.503
+0.56%
$35.84 million $524,055
Jan 27, 2024 $0.499
-1.65%
$35.55 million $539,392
Jan 26, 2024 $0.507
+1.63%
$36.14 million $795,628
Jan 25, 2024 $0.498
+0.28%
$35.54 million $1.16 million
Jan 24, 2024 $0.497
+4.65%
$35.46 million $2.05 million
Jan 23, 2024 $0.475
-4.29%
$33.85 million $1.27 million
Jan 22, 2024 $0.495
-3.34%
$35.29 million $1.79 million
Jan 21, 2024 $0.521
+0.52%
$37.16 million $1.29 million
Jan 20, 2024 $0.517
+0.13%
$36.84 million $705,415
Jan 19, 2024 $0.517
-1.50%
$36.86 million $2.89 million
Jan 18, 2024 $0.523
-1.15%
$37.32 million $7.62 million
Jan 17, 2024 $0.53
+0.80%
$37.78 million $1.4 million