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