Groestlcoin Historical Data

GRS Page 21
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.359
-2.99%
$ 25.57 million $ 588,967
May 10, 2023 $ 0.37
-0.10%
$ 26.4 million $ 2.55 million
May 9, 2023 $ 0.372
+4.87%
$ 26.49 million $ 2.22 million
May 8, 2023 $ 0.354
-8.67%
$ 25.21 million $ 1.28 million
May 7, 2023 $ 0.389
-2.29%
$ 27.77 million $ 589,314
May 6, 2023 $ 0.398
-1.71%
$ 28.38 million $ 6.7 million
May 5, 2023 $ 0.403
+2.91%
$ 28.76 million $ 1.37 million
May 4, 2023 $ 0.392
+2.60%
$ 27.93 million $ 1.86 million
May 3, 2023 $ 0.381
-1.21%
$ 27.2 million $ 920,738
May 2, 2023 $ 0.386
-1.04%
$ 27.54 million $ 1.07 million
May 1, 2023 $ 0.387
-3.72%
$ 27.57 million $ 1.4 million
Apr 30, 2023 $ 0.398
-3.55%
$ 28.36 million $ 777,964
Apr 29, 2023 $ 0.409
-0.61%
$ 29.15 million $ 2.08 million
Apr 28, 2023 $ 0.411
-3.52%
$ 29.34 million $ 958,828
Apr 27, 2023 $ 0.428
+2.07%
$ 30.52 million $ 1.36 million
Apr 26, 2023 $ 0.419
+6.03%
$ 29.89 million $ 6.47 million
Apr 25, 2023 $ 0.396
-0.78%
$ 28.24 million $ 2.52 million
Apr 24, 2023 $ 0.4
-2.15%
$ 28.56 million $ 1.57 million
Apr 23, 2023 $ 0.409
+0.82%
$ 29.19 million $ 815,631
Apr 22, 2023 $ 0.408
+0.47%
$ 29.07 million $ 1.83 million
Apr 21, 2023 $ 0.407
-4.14%
$ 29.05 million $ 23.48 million
Apr 20, 2023 $ 0.424
+2.39%
$ 30.27 million $ 3.42 million
Apr 19, 2023 $ 0.415
-3.96%
$ 29.57 million $ 1.95 million
Apr 18, 2023 $ 0.432
-1.30%
$ 30.82 million $ 1.33 million
Apr 17, 2023 $ 0.437
+0.76%
$ 31.18 million $ 2.44 million
Apr 16, 2023 $ 0.434
+2.89%
$ 30.93 million $ 2.56 million
Apr 15, 2023 $ 0.423
-2.79%
$ 30.13 million $ 1.01 million
Apr 14, 2023 $ 0.436
+0.83%
$ 31.1 million $ 2.11 million
Apr 13, 2023 $ 0.431
+0.97%
$ 30.71 million $ 1.37 million
Apr 12, 2023 $ 0.426
-2.17%
$ 30.41 million $ 2.02 million
Apr 11, 2023 $ 0.436
+0.69%
$ 31.06 million $ 1.71 million
Apr 10, 2023 $ 0.433
-1.42%
$ 30.88 million $ 1.71 million
Apr 9, 2023 $ 0.438
+2.90%
$ 31.26 million $ 3.18 million
Apr 8, 2023 $ 0.425
+1.60%
$ 30.34 million $ 1.99 million
Apr 7, 2023 $ 0.419
-4.53%
$ 29.85 million $ 33.58 million
Apr 6, 2023 $ 0.438
-0.22%
$ 31.24 million $ 5.42 million
Apr 5, 2023 $ 0.439
+2.35%
$ 31.31 million $ 38.31 million
Apr 4, 2023 $ 0.429
+4.25%
$ 30.6 million $ 2.12 million
Apr 3, 2023 $ 0.413
-0.57%
$ 29.42 million $ 2.09 million
Apr 2, 2023 $ 0.417
-2.21%
$ 29.75 million $ 2.24 million
Apr 1, 2023 $ 0.427
+2.39%
$ 30.48 million $ 3.14 million
Mar 31, 2023 $ 0.417
-0.79%
$ 29.71 million $ 3.6 million
Mar 30, 2023 $ 0.421
+1.39%
$ 30.01 million $ 8.6 million
Mar 29, 2023 $ 0.414
+4.08%
$ 29.51 million $ 2 million
Mar 28, 2023 $ 0.396
-1.55%
$ 28.22 million $ 1.61 million
Mar 27, 2023 $ 0.403
-3.56%
$ 28.7 million $ 2.77 million
Mar 26, 2023 $ 0.419
+2.53%
$ 29.89 million $ 9.47 million
Mar 25, 2023 $ 0.407
-1.94%
$ 29.03 million $ 1.25 million
Mar 24, 2023 $ 0.414
-2.42%
$ 29.51 million $ 3.98 million
Mar 23, 2023 $ 0.424
+4.15%
$ 30.25 million $ 1.62 million