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