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