Groestlcoin Historical Data

GRS Page 19
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $0.472
-5.24%
$33.68 million $72.8 million
Aug 18, 2023 $0.498
+17.79%
$35.54 million $65.21 million
Aug 17, 2023 $0.423
+9.78%
$30.18 million $132.45 million
Aug 16, 2023 $0.385
-1.82%
$27.49 million $155.19 million
Aug 15, 2023 $0.393
-2.04%
$28.05 million $5.95 million
Aug 14, 2023 $0.403
+1.12%
$28.77 million $33.61 million
Aug 13, 2023 $0.393
-4.90%
$28.03 million $43.26 million
Aug 12, 2023 $0.413
+16.47%
$29.46 million $48.5 million
Aug 11, 2023 $0.355
+0.94%
$25.29 million $704,680
Aug 10, 2023 $0.351
+0.58%
$25.05 million $833,758
Aug 9, 2023 $0.349
-0.97%
$24.91 million $681,995
Aug 8, 2023 $0.354
+1.30%
$25.21 million $621,058
Aug 7, 2023 $0.349
-1.10%
$24.88 million $1.28 million
Aug 6, 2023 $0.355
-3.06%
$25.33 million $2.01 million
Aug 5, 2023 $0.364
-3.39%
$25.98 million $20.47 million
Aug 4, 2023 $0.359
+2.32%
$25.58 million $1.38 million
Aug 3, 2023 $0.351
+0.37%
$25.05 million $596,695
Aug 2, 2023 $0.35
-0.91%
$24.97 million $1.06 million
Aug 1, 2023 $0.353
-0.57%
$25.2 million $1.92 million
Jul 31, 2023 $0.358
-1.74%
$25.51 million $5.25 million
Jul 30, 2023 $0.362
-3.14%
$25.83 million $6.79 million
Jul 29, 2023 $0.374
+3.40%
$26.68 million $2.17 million
Jul 28, 2023 $0.361
+5.14%
$25.72 million $1.88 million
Jul 27, 2023 $0.343
-0.49%
$24.46 million $953,089
Jul 26, 2023 $0.345
+1.06%
$24.57 million $595,803
Jul 25, 2023 $0.341
+0.53%
$24.32 million $633,080
Jul 24, 2023 $0.339
-3.35%
$24.19 million $1.24 million
Jul 23, 2023 $0.351
+0.03%
$25.03 million $1.56 million
Jul 22, 2023 $0.351
+2.66%
$25.02 million $1.39 million
Jul 21, 2023 $0.341
-0.40%
$24.35 million $642,189
Jul 20, 2023 $0.343
-0.08%
$24.45 million $807,625
Jul 19, 2023 $0.341
+15.70%
$24.31 million $962,333
Jul 18, 2023 $0.295
-2.36%
$21.01 million $1.54 million
Jul 17, 2023 $0.302
-6.49%
$21.53 million $3.96 million
Jul 16, 2023 $0.323
-5.05%
$23.02 million $5.91 million
Jul 15, 2023 $0.34
-11.30%
$24.26 million $57.9 million
Jul 14, 2023 $0.384
+5.06%
$27.36 million $11.41 million
Jul 13, 2023 $0.365
+2.67%
$26.04 million $2.21 million
Jul 12, 2023 $0.356
-1.85%
$25.36 million $2.16 million
Jul 11, 2023 $0.361
+6.20%
$25.72 million $4.06 million
Jul 10, 2023 $0.34
-0.77%
$24.23 million $1.05 million
Jul 9, 2023 $0.343
+1.54%
$24.47 million $3.07 million
Jul 8, 2023 $0.336
+0.20%
$23.97 million $349,412
Jul 7, 2023 $0.336
+2.06%
$23.93 million $801,979
Jul 6, 2023 $0.329
-2.71%
$23.47 million $935,767
Jul 5, 2023 $0.338
+0.66%
$24.13 million $1.53 million
Jul 4, 2023 $0.34
+1.99%
$24.27 million $1.1 million
Jul 3, 2023 $0.333
+0.30%
$23.78 million $681,658
Jul 2, 2023 $0.332
+0.37%
$23.69 million $3.41 million
Jul 1, 2023 $0.331
+2.66%
$23.61 million $1.38 million