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