Groestlcoin Historical Data

GRS Page 20
Download
Date Close Price change Market cap Trading volume
Jun 30, 2023 $ 0.322
+0.83%
$ 22.99 million $ 2.17 million
Jun 29, 2023 $ 0.32
+1.21%
$ 22.8 million $ 1.48 million
Jun 28, 2023 $ 0.316
-3.90%
$ 22.52 million $ 1.29 million
Jun 27, 2023 $ 0.328
-2.81%
$ 23.42 million $ 3.17 million
Jun 26, 2023 $ 0.338
-3.01%
$ 24.09 million $ 72.26 million
Jun 25, 2023 $ 0.348
-1.26%
$ 24.84 million $ 1.63 million
Jun 24, 2023 $ 0.352
+3.35%
$ 25.13 million $ 2.06 million
Jun 23, 2023 $ 0.341
+6.72%
$ 24.32 million $ 1.08 million
Jun 22, 2023 $ 0.319
+0.78%
$ 22.73 million $ 1.61 million
Jun 21, 2023 $ 0.316
+1.56%
$ 22.57 million $ 1.29 million
Jun 20, 2023 $ 0.312
+2.81%
$ 22.24 million $ 462,421
Jun 19, 2023 $ 0.303
+1.26%
$ 21.63 million $ 243,306
Jun 18, 2023 $ 0.302
-0.18%
$ 21.53 million $ 180,076
Jun 17, 2023 $ 0.302
+1.67%
$ 21.57 million $ 472,613
Jun 16, 2023 $ 0.301
+1.08%
$ 21.48 million $ 398,548
Jun 15, 2023 $ 0.296
-0.71%
$ 21.09 million $ 842,921
Jun 14, 2023 $ 0.298
-1.55%
$ 21.23 million $ 2.21 million
Jun 13, 2023 $ 0.302
-0.46%
$ 21.56 million $ 486,898
Jun 12, 2023 $ 0.304
-2.40%
$ 21.65 million $ 746,900
Jun 11, 2023 $ 0.311
+0.86%
$ 22.18 million $ 954,853
Jun 10, 2023 $ 0.308
-9.02%
$ 21.99 million $ 14.01 million
Jun 9, 2023 $ 0.339
+0.64%
$ 24.18 million $ 419,805
Jun 8, 2023 $ 0.336
-0.92%
$ 23.94 million $ 465,080
Jun 7, 2023 $ 0.338
-0.59%
$ 24.13 million $ 2.13 million
Jun 6, 2023 $ 0.34
+0.94%
$ 24.24 million $ 508,446
Jun 5, 2023 $ 0.339
-4.13%
$ 24.2 million $ 1.96 million
Jun 4, 2023 $ 0.355
+0.76%
$ 25.33 million $ 2.54 million
Jun 3, 2023 $ 0.353
+2.70%
$ 25.2 million $ 210,570
Jun 2, 2023 $ 0.344
-0.22%
$ 24.53 million $ 297,360
Jun 1, 2023 $ 0.346
-0.46%
$ 24.66 million $ 373,301
May 31, 2023 $ 0.348
-3.72%
$ 24.79 million $ 2.16 million
May 30, 2023 $ 0.36
+1.89%
$ 25.69 million $ 470,954
May 29, 2023 $ 0.353
-0.63%
$ 25.17 million $ 350,602
May 28, 2023 $ 0.355
+2.21%
$ 25.28 million $ 292,020
May 27, 2023 $ 0.347
+0.71%
$ 24.72 million $ 114,903
May 26, 2023 $ 0.343
+0.48%
$ 24.48 million $ 287,052
May 25, 2023 $ 0.341
-1.73%
$ 24.32 million $ 909,175
May 24, 2023 $ 0.347
-1.68%
$ 24.75 million $ 640,105
May 23, 2023 $ 0.358
-0.01%
$ 25.53 million $ 303,227
May 22, 2023 $ 0.358
-3.47%
$ 25.56 million $ 419,609
May 21, 2023 $ 0.369
-1.00%
$ 26.35 million $ 369,508
May 20, 2023 $ 0.374
+3.17%
$ 26.65 million $ 807,834
May 19, 2023 $ 0.362
-0.48%
$ 25.84 million $ 315,654
May 18, 2023 $ 0.363
-0.29%
$ 25.92 million $ 329,919
May 17, 2023 $ 0.364
+0.70%
$ 25.95 million $ 683,116
May 16, 2023 $ 0.36
-3.33%
$ 25.66 million $ 327,946
May 15, 2023 $ 0.371
-1.28%
$ 26.46 million $ 506,563
May 14, 2023 $ 0.377
+2.04%
$ 26.87 million $ 2.43 million
May 13, 2023 $ 0.369
+1.29%
$ 26.33 million $ 471,669
May 12, 2023 $ 0.364
+1.62%
$ 25.96 million $ 2.3 million