Groestlcoin Historical Data

GRS Page 17
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $ 0.625
+7.55%
$ 44.59 million $ 40.13 million
Nov 26, 2023 $ 0.581
-0.75%
$ 41.46 million $ 2.19 million
Nov 25, 2023 $ 0.586
+0.27%
$ 41.78 million $ 1.91 million
Nov 24, 2023 $ 0.584
+1.35%
$ 41.66 million $ 2.57 million
Nov 23, 2023 $ 0.577
-1.49%
$ 41.16 million $ 2.69 million
Nov 22, 2023 $ 0.586
+3.39%
$ 41.79 million $ 4.64 million
Nov 21, 2023 $ 0.567
-11.48%
$ 40.42 million $ 8.59 million
Nov 20, 2023 $ 0.641
+6.32%
$ 45.71 million $ 12.88 million
Nov 19, 2023 $ 0.603
+1.64%
$ 42.99 million $ 2.89 million
Nov 18, 2023 $ 0.594
-0.31%
$ 42.36 million $ 7.16 million
Nov 17, 2023 $ 0.596
+1.57%
$ 42.49 million $ 3.69 million
Nov 16, 2023 $ 0.587
-1.33%
$ 41.83 million $ 6.87 million
Nov 15, 2023 $ 0.595
+2.11%
$ 42.4 million $ 6.49 million
Nov 14, 2023 $ 0.582
-3.35%
$ 41.52 million $ 8.94 million
Nov 13, 2023 $ 0.602
+0.93%
$ 42.96 million $ 13.35 million
Nov 12, 2023 $ 0.597
-7.40%
$ 42.78 million $ 14.88 million
Nov 11, 2023 $ 0.645
-11.81%
$ 45.97 million $ 58.22 million
Nov 10, 2023 $ 0.731
+6.28%
$ 52.12 million $ 134.63 million
Nov 9, 2023 $ 0.688
+10.47%
$ 49.04 million $ 189.94 million
Nov 8, 2023 $ 0.623
+14.60%
$ 44.39 million $ 185.87 million
Nov 7, 2023 $ 0.543
+5.54%
$ 38.74 million $ 30.85 million
Nov 6, 2023 $ 0.514
+0.26%
$ 36.65 million $ 3.21 million
Nov 5, 2023 $ 0.513
-2.06%
$ 36.6 million $ 4.77 million
Nov 4, 2023 $ 0.524
+3.16%
$ 37.36 million $ 5.04 million
Nov 3, 2023 $ 0.508
+1.47%
$ 36.22 million $ 4.68 million
Nov 2, 2023 $ 0.501
+1.10%
$ 35.7 million $ 4.2 million
Nov 1, 2023 $ 0.496
+1.22%
$ 35.36 million $ 6.14 million
Oct 31, 2023 $ 0.49
-4.14%
$ 34.94 million $ 6.68 million
Oct 30, 2023 $ 0.51
+1.79%
$ 36.39 million $ 8.33 million
Oct 29, 2023 $ 0.499
+3.21%
$ 35.6 million $ 21.11 million
Oct 28, 2023 $ 0.484
+1.08%
$ 34.54 million $ 5.56 million
Oct 27, 2023 $ 0.48
+4.42%
$ 34.23 million $ 17.19 million
Oct 26, 2023 $ 0.459
+0.83%
$ 32.73 million $ 6.57 million
Oct 25, 2023 $ 0.455
-1.47%
$ 32.46 million $ 2.74 million
Oct 24, 2023 $ 0.462
-0.99%
$ 32.94 million $ 6.05 million
Oct 23, 2023 $ 0.467
+1.79%
$ 33.27 million $ 4.83 million
Oct 22, 2023 $ 0.458
+4.39%
$ 32.69 million $ 16.81 million
Oct 21, 2023 $ 0.438
+0.68%
$ 31.26 million $ 1.41 million
Oct 20, 2023 $ 0.435
+3.31%
$ 31 million $ 2.84 million
Oct 19, 2023 $ 0.421
-3.34%
$ 30 million $ 4.31 million
Oct 18, 2023 $ 0.436
-3.73%
$ 31.09 million $ 3 million
Oct 17, 2023 $ 0.453
-1.83%
$ 32.3 million $ 3.19 million
Oct 16, 2023 $ 0.461
+0.37%
$ 32.9 million $ 4.4 million
Oct 15, 2023 $ 0.46
-0.81%
$ 32.83 million $ 4.54 million
Oct 14, 2023 $ 0.465
-0.48%
$ 33.15 million $ 3.23 million
Oct 13, 2023 $ 0.467
+0.85%
$ 33.31 million $ 3.65 million
Oct 12, 2023 $ 0.461
-0.78%
$ 32.87 million $ 3.37 million
Oct 11, 2023 $ 0.465
-2.70%
$ 33.18 million $ 2.88 million
Oct 10, 2023 $ 0.478
-1.17%
$ 34.1 million $ 10.76 million
Oct 9, 2023 $ 0.482
-4.36%
$ 34.34 million $ 8.77 million