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