Groestlcoin Historical Data

GRS Page 16
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $ 0.525
+0.21%
$ 37.46 million $ 1.2 million
Jan 15, 2024 $ 0.523
+3.28%
$ 37.28 million $ 820,871
Jan 14, 2024 $ 0.506
-3.74%
$ 36.12 million $ 1.08 million
Jan 13, 2024 $ 0.526
+1.85%
$ 37.53 million $ 3.61 million
Jan 12, 2024 $ 0.52
-3.12%
$ 37.06 million $ 1.99 million
Jan 11, 2024 $ 0.538
+2.87%
$ 38.35 million $ 3.3 million
Jan 10, 2024 $ 0.521
+1.66%
$ 37.18 million $ 2.84 million
Jan 9, 2024 $ 0.513
-5.51%
$ 36.59 million $ 4.1 million
Jan 8, 2024 $ 0.546
-2.34%
$ 38.92 million $ 15.94 million
Jan 7, 2024 $ 0.558
-7.21%
$ 39.8 million $ 3.85 million
Jan 6, 2024 $ 0.602
+1.15%
$ 42.9 million $ 6.07 million
Jan 5, 2024 $ 0.595
+3.13%
$ 42.4 million $ 9.75 million
Jan 4, 2024 $ 0.576
-0.97%
$ 41.06 million $ 4.77 million
Jan 3, 2024 $ 0.581
-5.88%
$ 41.46 million $ 6.58 million
Jan 2, 2024 $ 0.618
+5.32%
$ 44.05 million $ 4.84 million
Jan 1, 2024 $ 0.586
-5.69%
$ 41.82 million $ 25,155
Dec 31, 2023 $ 0.623
+2.84%
$ 44.4 million $ 28.76 million
Dec 30, 2023 $ 0.606
+1.01%
$ 43.23 million $ 1.27 million
Dec 29, 2023 $ 0.6
-0.20%
$ 42.79 million $ 2.6 million
Dec 28, 2023 $ 0.601
-1.20%
$ 42.88 million $ 2.38 million
Dec 27, 2023 $ 0.609
+0.41%
$ 43.4 million $ 3.83 million
Dec 26, 2023 $ 0.606
-1.85%
$ 43.23 million $ 6.75 million
Dec 25, 2023 $ 0.618
-0.05%
$ 44.05 million $ 6.49 million
Dec 24, 2023 $ 0.618
+1.69%
$ 44.07 million $ 39.14 million
Dec 23, 2023 $ 0.596
-0.58%
$ 42.52 million $ 1.97 million
Dec 22, 2023 $ 0.6
-0.91%
$ 42.76 million $ 2.26 million
Dec 21, 2023 $ 0.603
+1.47%
$ 43.03 million $ 3.3 million
Dec 20, 2023 $ 0.591
+2.09%
$ 42.17 million $ 2.7 million
Dec 19, 2023 $ 0.581
-0.34%
$ 41.41 million $ 2.25 million
Dec 18, 2023 $ 0.582
-4.02%
$ 41.5 million $ 4.87 million
Dec 17, 2023 $ 0.606
+1.35%
$ 43.24 million $ 3.71 million
Dec 16, 2023 $ 0.6
+0.37%
$ 42.78 million $ 1.49 million
Dec 15, 2023 $ 0.6
-2.36%
$ 42.78 million $ 2.05 million
Dec 14, 2023 $ 0.619
-0.14%
$ 44.11 million $ 2.25 million
Dec 13, 2023 $ 0.618
+0.52%
$ 44.06 million $ 4.57 million
Dec 12, 2023 $ 0.611
-0.97%
$ 43.61 million $ 5.87 million
Dec 11, 2023 $ 0.617
-9.09%
$ 44.03 million $ 10.54 million
Dec 10, 2023 $ 0.673
+0.58%
$ 48 million $ 39.19 million
Dec 9, 2023 $ 0.653
+4.10%
$ 46.59 million $ 30.12 million
Dec 8, 2023 $ 0.628
+2.45%
$ 44.75 million $ 10.15 million
Dec 7, 2023 $ 0.613
-0.05%
$ 43.74 million $ 5.84 million
Dec 6, 2023 $ 0.614
+1.43%
$ 43.77 million $ 9.64 million
Dec 5, 2023 $ 0.605
+1.52%
$ 43.14 million $ 4.84 million
Dec 4, 2023 $ 0.597
-0.41%
$ 42.55 million $ 5.13 million
Dec 3, 2023 $ 0.601
-0.66%
$ 42.82 million $ 2.42 million
Dec 2, 2023 $ 0.604
+0.75%
$ 43.11 million $ 2.7 million
Dec 1, 2023 $ 0.6
+0.99%
$ 42.79 million $ 3.22 million
Nov 30, 2023 $ 0.594
-3.31%
$ 42.37 million $ 4.84 million
Nov 29, 2023 $ 0.615
+1.20%
$ 43.87 million $ 11.73 million
Nov 28, 2023 $ 0.608
-2.56%
$ 43.35 million $ 9.65 million