Groestlcoin Historical Data

GRS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.174
+7.69%
$12.06 million $95.59 million
Dec 15, 2025 $0.163
-12.98%
$11.36 million $9.44 million
Dec 14, 2025 $0.188
+3.33%
$13.39 million $14.8 million
Dec 13, 2025 $0.182
-1.44%
$12.96 million $4.57 million
Dec 12, 2025 $0.183
-6.45%
$13.1 million $15.68 million
Dec 11, 2025 $0.195
+23.55%
$13.9 million $37.03 million
Dec 10, 2025 $0.158
-0.50%
$11.25 million $4.76 million
Dec 9, 2025 $0.159
-3.69%
$11.31 million $4.38 million
Dec 8, 2025 $0.165
+1.55%
$11.74 million $9.35 million
Dec 7, 2025 $0.161
+1.28%
$11.52 million $9.8 million
Dec 6, 2025 $0.158
-10.38%
$11.27 million $17.7 million
Dec 5, 2025 $0.176
-2.28%
$12.43 million $23.15 million
Dec 4, 2025 $0.176
-5.92%
$12.58 million $50.26 million
Dec 3, 2025 $0.185
+5.62%
$13.18 million $97.46 million
Dec 2, 2025 $0.174
+5.20%
$12.38 million $12.17 million
Dec 1, 2025 $0.165
-11.58%
$11.77 million $1.93 million
Nov 30, 2025 $0.183
-2.54%
$13.26 million $17.19 million
Nov 29, 2025 $0.184
+2.66%
$13.41 million $8.53 million
Nov 28, 2025 $0.179
-16.81%
$12.78 million $3.63 million
Nov 27, 2025 $0.22
+34.03%
$15.36 million $15.19 million
Nov 26, 2025 $0.164
+0.71%
$11.68 million $478,392
Nov 25, 2025 $0.162
+0.42%
$11.59 million $551,247
Nov 24, 2025 $0.161
+2.62%
$11.5 million $1.01 million
Nov 23, 2025 $0.157
+1.13%
$11.17 million $2.85 million
Nov 22, 2025 $0.154
-3.84%
$11.05 million $528,994
Nov 21, 2025 $0.161
-0.84%
$11.71 million $918,688
Nov 20, 2025 $0.164
-3.91%
$11.44 million $659,348
Nov 19, 2025 $0.171
-1.41%
$12.19 million $1.32 million
Nov 18, 2025 $0.175
-2.30%
$12.32 million $1.55 million
Nov 17, 2025 $0.178
-10.00%
$12.71 million $2.99 million
Nov 16, 2025 $0.194
-12.73%
$13.98 million $6.85 million
Nov 15, 2025 $0.22
+10.13%
$15.85 million $39.88 million
Nov 14, 2025 $0.201
+3.86%
$14.26 million $15.42 million
Nov 13, 2025 $0.196
-14.59%
$14.07 million $14.29 million
Nov 12, 2025 $0.235
+9.73%
$16.94 million $95.91 million
Nov 11, 2025 $0.188
+1.07%
$13.42 million $2.95 million
Nov 10, 2025 $0.186
-0.44%
$13.27 million $404,859
Nov 9, 2025 $0.187
+2.29%
$13.33 million $574,403
Nov 8, 2025 $0.183
-3.27%
$13.03 million $1.21 million
Nov 7, 2025 $0.185
+5.37%
$13.22 million $3.78 million
Nov 6, 2025 $0.176
+6.09%
$12.55 million $17.93 million
Nov 5, 2025 $0.166
-0.84%
$11.83 million $607,671
Nov 4, 2025 $0.167
-7.28%
$11.93 million $1.15 million
Nov 3, 2025 $0.183
-16.04%
$13.07 million $426,330
Nov 2, 2025 $0.218
+0.10%
$15.56 million $55,733
Nov 1, 2025 $0.218
-0.72%
$15.52 million $40,001
Oct 31, 2025 $0.219
-0.50%
$15.63 million $71,708
Oct 30, 2025 $0.223
-0.83%
$15.76 million $96,542
Oct 29, 2025 $0.224
-2.14%
$16 million $58,216
Oct 28, 2025 $0.229
+0.28%
$16.35 million $132,930