Groestlcoin Historical Data

GRS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24 $ 0.402
-3.90%
$ 28.67 million $ 746,531
Feb 17 $ 0.427
+1.90%
$ 29.84 million $ 5.52 million
Feb 10 $ 0.416
-0.59%
$ 30.11 million $ 10.52 million
Feb 3 $ 0.406
-6.31%
$ 29.77 million $ 10.54 million
Jan 27 $ 0.434
-18.41%
$ 30.93 million $ 23.79 million
Jan 20 $ 0.497
+4.22%
$ 38.11 million $ 11.74 million
Jan 13 $ 0.51
-16.53%
$ 34.14 million $ 80.84 million
Jan 6 $ 0.649
+32.80%
$ 43.58 million $ 896.43 million
Dec 30 $ 0.459
+5.11%
$ 34.82 million $ 11.4 million
Dec 23 $ 0.457
-1.13%
$ 31.28 million $ 78.68 million
Dec 16 $ 0.433
-13.61%
$ 33.34 million $ 15.68 million
Dec 9 $ 0.494
-15.18%
$ 35.7 million $ 67.54 million
Dec 2 $ 0.558
+0.46%
$ 41.78 million $ 59 million
Nov 25 $ 0.562
+24.52%
$ 39.62 million $ 389.41 million
Nov 18 $ 0.429
+6.98%
$ 32.17 million $ 46.14 million
Nov 11 $ 0.422
+13.04%
$ 28.41 million $ 35.97 million
Nov 4 $ 0.357
+12.77%
$ 26.6 million $ 11.82 million
Oct 28 $ 0.317
-6.94%
$ 22.62 million $ 3.93 million
Oct 21 $ 0.336
-12.74%
$ 24.29 million $ 6.44 million
Oct 14 $ 0.385
+3.70%
$ 27.44 million $ 27.15 million
Oct 7 $ 0.364
+1.97%
$ 26.39 million $ 17.48 million
Sep 30 $ 0.359
-4.75%
$ 25.46 million $ 53.61 million
Sep 23 $ 0.352
+1.86%
$ 27.48 million $ 11.6 million
Sep 16 $ 0.35
+20.79%
$ 24.67 million $ 84.86 million
Sep 9 $ 0.295
+6.11%
$ 20.59 million $ 4.19 million
Sep 2 $ 0.274
-4.01%
$ 19.82 million $ 6.74 million
Aug 26 $ 0.286
-12.37%
$ 20.38 million $ 4.17 million
Aug 19 $ 0.329
+10.81%
$ 23.27 million $ 6.74 million
Aug 12 $ 0.301
-2.52%
$ 21.19 million $ 9.16 million
Aug 5 $ 0.32
+9.21%
$ 22.02 million $ 44.75 million
Jul 29 $ 0.291
-13.09%
$ 20.78 million $ 105.23 million
Jul 22 $ 0.33
-5.15%
$ 23.94 million $ 8.32 million
Jul 15 $ 0.34
+4.82%
$ 24.8 million $ 22.62 million
Jul 8 $ 0.32
-7.49%
$ 22.72 million $ 149.76 million
Jul 1 $ 0.269
-12.85%
$ 24.58 million $ 10.28 million
Jun 24 $ 0.305
+1.13%
$ 22.04 million $ 14.74 million
Jun 17 $ 0.305
-14.90%
$ 21.44 million $ 15.51 million
Jun 10 $ 0.377
-6.39%
$ 25.45 million $ 9.4 million
Jun 3 $ 0.397
-19.54%
$ 28.74 million $ 22.58 million
May 27 $ 0.494
-4.85%
$ 35.22 million $ 4.14 million
May 20 $ 0.524
-0.30%
$ 37.09 million $ 8.54 million
May 13 $ 0.534
+7.31%
$ 37.43 million $ 14.77 million
May 6 $ 0.477
-10.83%
$ 35.38 million $ 13.36 million
Apr 29 $ 0.535
+2.16%
$ 38.14 million $ 17.86 million
Apr 22 $ 0.524
-0.29%
$ 37.37 million $ 16.05 million
Apr 15 $ 0.535
+5.84%
$ 37.38 million $ 60.63 million
Apr 8 $ 0.479
-22.95%
$ 36.22 million $ 51.29 million
Apr 1 $ 0.618
-8.60%
$ 44.3 million $ 38.68 million
Mar 25 $ 0.68
+12.28%
$ 48.05 million $ 185.98 million
Mar 18 $ 0.607
+2.47%
$ 43.29 million $ 435.55 million