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