Groestlcoin Historical Data

GRS Page 22
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $0.407
-2.59%
$29.03 million $2.83 million
Mar 21, 2023 $0.419
-1.86%
$29.91 million $22.96 million
Mar 20, 2023 $0.428
-5.90%
$30.56 million $3.32 million
Mar 19, 2023 $0.456
+2.79%
$32.5 million $4.52 million
Mar 18, 2023 $0.445
-5.53%
$31.7 million $9.66 million
Mar 17, 2023 $0.47
+6.97%
$33.52 million $23.16 million
Mar 16, 2023 $0.44
-2.34%
$31.35 million $98.71 million
Mar 15, 2023 $0.448
+5.84%
$31.95 million $33.23 million
Mar 14, 2023 $0.423
+3.02%
$30.16 million $5.11 million
Mar 13, 2023 $0.411
+10.25%
$29.29 million $3.88 million
Mar 12, 2023 $0.373
+4.64%
$26.58 million $3.98 million
Mar 11, 2023 $0.357
+0.53%
$25.43 million $1.05 million
Mar 10, 2023 $0.354
-4.29%
$25.27 million $2.13 million
Mar 9, 2023 $0.369
-3.07%
$26.32 million $2.42 million
Mar 8, 2023 $0.379
-3.62%
$27.01 million $14.01 million
Mar 7, 2023 $0.393
-3.35%
$28.04 million $979,820
Mar 6, 2023 $0.406
-1.02%
$28.94 million $1.42 million
Mar 5, 2023 $0.41
-0.39%
$29.22 million $934,334
Mar 4, 2023 $0.411
+14.79%
$29.34 million $1.21 million
Mar 3, 2023 $0.358
-15.70%
$25.54 million $8.7 million
Mar 2, 2023 $0.426
-4.54%
$30.4 million $3.31 million
Mar 1, 2023 $0.439
+10.46%
$31.34 million $3.03 million
Feb 28, 2023 $0.359
-17.87%
$25.63 million $2.35 million
Feb 27, 2023 $0.411
+20.72%
$29.29 million $2.28 million
Feb 26, 2023 $0.324
-25.00%
$23.12 million $2.14 million
Feb 25, 2023 $0.432
+30.24%
$30.81 million $4.43 million
Feb 24, 2023 $0.335
-24.29%
$23.86 million $9 million
Feb 23, 2023 $0.441
-2.08%
$31.48 million $2.32 million
Feb 22, 2023 $0.444
+0.44%
$31.64 million $4.25 million
Feb 21, 2023 $0.442
+2.10%
$31.5 million $10.24 million
Feb 20, 2023 $0.435
-2.53%
$31.04 million $6.74 million
Feb 19, 2023 $0.447
-2.68%
$31.85 million $12.83 million
Feb 18, 2023 $0.552
+29.18%
$39.34 million $4.62 million
Feb 17, 2023 $0.432
+7.31%
$30.77 million $6.81 million
Feb 16, 2023 $0.402
-17.01%
$28.7 million $33.82 million
Feb 15, 2023 $0.484
+20.47%
$34.54 million $202.25 million
Feb 14, 2023 $0.404
+16.89%
$28.82 million $9.62 million
Feb 13, 2023 $0.346
+4.99%
$24.7 million $2.95 million
Feb 12, 2023 $0.33
-19.62%
$23.52 million $2.71 million
Feb 11, 2023 $0.411
+4.44%
$29.27 million $3.22 million
Feb 10, 2023 $0.311
-16.21%
$22.18 million $9.46 million
Feb 9, 2023 $0.371
-6.80%
$26.47 million $25.95 million
Feb 8, 2023 $0.399
-1.48%
$28.43 million $3.36 million
Feb 7, 2023 $0.405
+2.24%
$28.91 million $4.14 million
Feb 6, 2023 $0.398
+0.04%
$28.35 million $15.77 million
Feb 5, 2023 $0.397
-3.18%
$28.31 million $22.15 million
Feb 4, 2023 $0.409
+2.68%
$29.2 million $9.57 million
Feb 3, 2023 $0.398
+14.03%
$28.37 million $4.07 million
Feb 2, 2023 $0.349
-8.36%
$24.89 million $3.8 million
Feb 1, 2023 $0.381
+0.65%
$27.18 million $3.02 million