Groestlcoin Historical Data

GRS Page 23
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 0.38
+0.47%
$ 27.11 million $ 1.87 million
Jan 30, 2023 $ 0.378
-6.15%
$ 26.98 million $ 5.89 million
Jan 29, 2023 $ 0.402
+1.91%
$ 28.64 million $ 2.37 million
Jan 28, 2023 $ 0.396
-3.63%
$ 28.23 million $ 7.75 million
Jan 27, 2023 $ 0.41
+4.55%
$ 29.24 million $ 148.93 million
Jan 26, 2023 $ 0.394
-0.11%
$ 28.12 million $ 4.21 million
Jan 25, 2023 $ 0.396
+0.31%
$ 28.27 million $ 5.19 million
Jan 24, 2023 $ 0.396
+2.17%
$ 28.21 million $ 8.94 million
Jan 23, 2023 $ 0.388
-0.20%
$ 27.7 million $ 3.08 million
Jan 22, 2023 $ 0.39
-1.32%
$ 27.81 million $ 2.85 million
Jan 21, 2023 $ 0.395
+1.40%
$ 28.19 million $ 6.42 million
Jan 20, 2023 $ 0.39
+6.04%
$ 27.78 million $ 2.87 million
Jan 19, 2023 $ 0.367
-0.31%
$ 26.2 million $ 1.69 million
Jan 18, 2023 $ 0.367
-5.01%
$ 26.16 million $ 7.87 million
Jan 17, 2023 $ 0.385
+1.64%
$ 27.45 million $ 3.4 million
Jan 16, 2023 $ 0.379
+0.33%
$ 27.01 million $ 9.77 million
Jan 15, 2023 $ 0.378
+2.91%
$ 26.93 million $ 10.33 million
Jan 14, 2023 $ 0.367
+3.82%
$ 26.15 million $ 7.64 million
Jan 13, 2023 $ 0.354
+2.64%
$ 25.23 million $ 2.07 million
Jan 12, 2023 $ 0.343
+2.69%
$ 24.49 million $ 2.24 million
Jan 11, 2023 $ 0.333
+0.22%
$ 23.76 million $ 1.51 million
Jan 10, 2023 $ 0.332
+0.70%
$ 23.66 million $ 1.94 million
Jan 9, 2023 $ 0.33
+2.62%
$ 23.52 million $ 1.78 million
Jan 8, 2023 $ 0.322
+1.37%
$ 22.93 million $ 496,613
Jan 7, 2023 $ 0.317
-0.06%
$ 22.6 million $ 397,489
Jan 6, 2023 $ 0.317
-0.01%
$ 22.59 million $ 781,962
Jan 5, 2023 $ 0.315
+0.83%
$ 22.45 million $ 1.78 million
Jan 4, 2023 $ 0.312
-0.02%
$ 22.26 million $ 823,350
Jan 3, 2023 $ 0.311
-1.37%
$ 22.16 million $ 687,780
Jan 2, 2023 $ 0.315
+1.07%
$ 22.48 million $ 653,796
Jan 1, 2023 $ 0.312
+0.91%
$ 22.27 million $ 386,540
Dec 31, 2022 $ 0.308
-0.37%
$ 21.98 million $ 625,504
Dec 30, 2022 $ 0.309
+0.97%
$ 22.07 million $ 704,550
Dec 29, 2022 $ 0.306
-1.60%
$ 21.82 million $ 2.84 million
Dec 28, 2022 $ 0.31
-5.97%
$ 22.12 million $ 1.09 million
Dec 27, 2022 $ 0.329
+1.80%
$ 23.44 million $ 2.6 million
Dec 26, 2022 $ 0.323
+0.48%
$ 23.05 million $ 1.29 million
Dec 25, 2022 $ 0.321
-2.38%
$ 22.9 million $ 1.22 million
Dec 24, 2022 $ 0.329
+0.68%
$ 23.49 million $ 12.41 million
Dec 23, 2022 $ 0.321
+0.62%
$ 22.87 million $ 2.25 million
Dec 22, 2022 $ 0.318
-2.53%
$ 22.68 million $ 933,792
Dec 21, 2022 $ 0.327
+2.84%
$ 23.29 million $ 1.39 million
Dec 20, 2022 $ 0.319
+3.16%
$ 22.72 million $ 1.83 million
Dec 19, 2022 $ 0.309
-1.32%
$ 22.02 million $ 2.24 million
Dec 18, 2022 $ 0.313
+1.92%
$ 22.29 million $ 838,745
Dec 17, 2022 $ 0.308
-1.72%
$ 21.95 million $ 1.09 million
Dec 16, 2022 $ 0.312
-6.23%
$ 22.27 million $ 1 million
Dec 15, 2022 $ 0.333
-1.99%
$ 23.76 million $ 812,101
Dec 14, 2022 $ 0.34
+0.32%
$ 24.26 million $ 944,153
Dec 13, 2022 $ 0.341
+2.81%
$ 24.29 million $ 1.6 million