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