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