Groestlcoin Historical Data

GRS Page 18
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.505
-8.37%
$ 36.02 million $ 26.8 million
Oct 7, 2023 $ 0.549
+13.19%
$ 39.15 million $ 123.94 million
Oct 6, 2023 $ 0.486
+1.09%
$ 34.64 million $ 3.61 million
Oct 5, 2023 $ 0.48
+2.30%
$ 34.26 million $ 5.36 million
Oct 4, 2023 $ 0.469
-1.42%
$ 33.44 million $ 2.8 million
Oct 3, 2023 $ 0.476
-3.92%
$ 33.92 million $ 3.11 million
Oct 2, 2023 $ 0.495
-2.63%
$ 35.31 million $ 3.28 million
Oct 1, 2023 $ 0.509
+2.69%
$ 36.26 million $ 12.27 million
Sep 30, 2023 $ 0.495
+0.90%
$ 35.31 million $ 5.97 million
Sep 29, 2023 $ 0.491
-1.67%
$ 35 million $ 2.48 million
Sep 28, 2023 $ 0.499
+0.55%
$ 35.59 million $ 2.73 million
Sep 27, 2023 $ 0.498
+0.82%
$ 35.53 million $ 7.51 million
Sep 26, 2023 $ 0.493
-2.38%
$ 35.18 million $ 4.16 million
Sep 25, 2023 $ 0.505
-3.70%
$ 36.04 million $ 7.82 million
Sep 24, 2023 $ 0.525
+0.43%
$ 37.43 million $ 31.58 million
Sep 23, 2023 $ 0.524
-2.37%
$ 37.37 million $ 5.07 million
Sep 22, 2023 $ 0.538
+0.99%
$ 38.33 million $ 6.22 million
Sep 21, 2023 $ 0.533
-7.34%
$ 38.01 million $ 13.24 million
Sep 20, 2023 $ 0.574
-6.78%
$ 40.97 million $ 30.14 million
Sep 19, 2023 $ 0.62
+1.69%
$ 44.22 million $ 71.05 million
Sep 18, 2023 $ 0.61
+11.35%
$ 43.48 million $ 117.86 million
Sep 17, 2023 $ 0.548
-21.81%
$ 39.05 million $ 72.41 million
Sep 16, 2023 $ 0.702
-5.76%
$ 50.05 million $ 166.07 million
Sep 15, 2023 $ 0.744
-33.24%
$ 53.05 million $ 273.4 million
Sep 14, 2023 $ 1.11
+12.33%
$ 79.47 million $ 153.99 million
Sep 13, 2023 $ 0.992
+58.46%
$ 70.75 million $ 142.27 million
Sep 12, 2023 $ 0.625
+18.89%
$ 44.54 million $ 29.13 million
Sep 11, 2023 $ 0.525
-4.74%
$ 37.46 million $ 19.43 million
Sep 10, 2023 $ 0.551
+11.67%
$ 39.33 million $ 70.93 million
Sep 9, 2023 $ 0.495
+2.95%
$ 35.27 million $ 5.49 million
Sep 8, 2023 $ 0.48
-1.17%
$ 34.26 million $ 5.46 million
Sep 7, 2023 $ 0.486
+0.42%
$ 34.66 million $ 12.91 million
Sep 6, 2023 $ 0.477
-3.52%
$ 33.99 million $ 7.36 million
Sep 5, 2023 $ 0.494
-4.82%
$ 35.22 million $ 17.46 million
Sep 4, 2023 $ 0.519
-5.88%
$ 37.01 million $ 50.41 million
Sep 3, 2023 $ 0.551
-9.10%
$ 39.32 million $ 122.67 million
Sep 2, 2023 $ 0.607
+48.40%
$ 43.25 million $ 50.16 million
Sep 1, 2023 $ 0.409
-1.29%
$ 29.15 million $ 3.8 million
Aug 31, 2023 $ 0.414
-5.14%
$ 29.52 million $ 2.25 million
Aug 30, 2023 $ 0.436
-3.90%
$ 31.08 million $ 3.58 million
Aug 29, 2023 $ 0.453
+1.92%
$ 32.34 million $ 26 million
Aug 28, 2023 $ 0.445
-2.58%
$ 31.73 million $ 4.72 million
Aug 27, 2023 $ 0.457
-2.26%
$ 32.57 million $ 4.1 million
Aug 26, 2023 $ 0.467
-1.60%
$ 33.32 million $ 7.9 million
Aug 25, 2023 $ 0.475
+3.52%
$ 33.86 million $ 21.42 million
Aug 24, 2023 $ 0.459
-1.13%
$ 32.71 million $ 14.08 million
Aug 23, 2023 $ 0.464
+3.63%
$ 33.08 million $ 28.55 million
Aug 22, 2023 $ 0.448
+4.58%
$ 31.92 million $ 38.56 million
Aug 21, 2023 $ 0.428
-4.06%
$ 30.53 million $ 8.73 million
Aug 20, 2023 $ 0.442
-6.32%
$ 31.55 million $ 21.99 million