Groestlcoin Historical Data

GRS Page 24
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.332
-2.45%
$ 23.65 million $ 1.67 million
Dec 11, 2022 $ 0.34
-1.38%
$ 24.24 million $ 1.91 million
Dec 10, 2022 $ 0.345
+1.78%
$ 24.57 million $ 2.66 million
Dec 9, 2022 $ 0.333
-0.17%
$ 23.76 million $ 4.18 million
Dec 8, 2022 $ 0.334
+1.28%
$ 23.82 million $ 10.98 million
Dec 7, 2022 $ 0.329
-3.49%
$ 23.46 million $ 2.24 million
Dec 6, 2022 $ 0.341
+0.60%
$ 24.31 million $ 2.83 million
Dec 5, 2022 $ 0.339
-2.51%
$ 24.2 million $ 1.57 million
Dec 4, 2022 $ 0.348
+0.96%
$ 24.84 million $ 1.43 million
Dec 3, 2022 $ 0.346
-1.59%
$ 24.66 million $ 913,813
Dec 2, 2022 $ 0.351
-0.60%
$ 25.04 million $ 2.88 million
Dec 1, 2022 $ 0.351
-1.07%
$ 25.01 million $ 5.78 million
Nov 30, 2022 $ 0.354
+0.97%
$ 25.21 million $ 2.62 million
Nov 29, 2022 $ 0.351
-1.11%
$ 25 million $ 4.6 million
Nov 28, 2022 $ 0.35
+2.38%
$ 24.93 million $ 32.89 million
Nov 27, 2022 $ 0.341
-1.27%
$ 24.32 million $ 2.38 million
Nov 26, 2022 $ 0.345
+2.54%
$ 24.62 million $ 2.21 million
Nov 25, 2022 $ 0.336
-4.42%
$ 23.96 million $ 4.72 million
Nov 24, 2022 $ 0.352
+0.75%
$ 25.13 million $ 4.43 million
Nov 23, 2022 $ 0.348
+5.37%
$ 24.84 million $ 3.89 million
Nov 22, 2022 $ 0.33
+0.14%
$ 23.56 million $ 2.84 million
Nov 21, 2022 $ 0.327
-3.64%
$ 23.33 million $ 9.37 million
Nov 20, 2022 $ 0.337
-1.21%
$ 24.04 million $ 11.27 million
Nov 19, 2022 $ 0.342
+1.72%
$ 24.38 million $ 5.84 million
Nov 18, 2022 $ 0.336
+2.30%
$ 23.98 million $ 3.31 million
Nov 17, 2022 $ 0.329
+0.07%
$ 23.44 million $ 2.82 million
Nov 16, 2022 $ 0.326
-0.93%
$ 23.26 million $ 6.6 million
Nov 15, 2022 $ 0.33
+3.72%
$ 23.5 million $ 3.17 million
Nov 14, 2022 $ 0.317
-2.23%
$ 22.63 million $ 6.27 million
Nov 13, 2022 $ 0.326
-2.86%
$ 23.27 million $ 4.45 million
Nov 12, 2022 $ 0.337
-0.80%
$ 24.02 million $ 2.57 million
Nov 11, 2022 $ 0.339
-1.72%
$ 24.2 million $ 7.88 million
Nov 10, 2022 $ 0.348
+18.94%
$ 24.8 million $ 10.04 million
Nov 9, 2022 $ 0.291
-12.23%
$ 20.78 million $ 9.82 million
Nov 8, 2022 $ 0.329
-12.20%
$ 23.49 million $ 4.96 million
Nov 7, 2022 $ 0.377
-3.59%
$ 26.85 million $ 14.85 million
Nov 6, 2022 $ 0.39
-3.74%
$ 27.83 million $ 7.69 million
Nov 5, 2022 $ 0.405
+6.92%
$ 28.9 million $ 101.41 million
Nov 4, 2022 $ 0.379
+3.71%
$ 27.04 million $ 6.13 million
Nov 3, 2022 $ 0.366
+2.93%
$ 26.08 million $ 6.09 million
Nov 2, 2022 $ 0.357
-7.83%
$ 25.43 million $ 38.67 million
Nov 1, 2022 $ 0.386
-10.92%
$ 27.53 million $ 70.12 million
Oct 31, 2022 $ 0.434
+37.05%
$ 30.92 million $ 356.69 million
Oct 30, 2022 $ 0.316
-2.96%
$ 22.54 million $ 2.21 million
Oct 29, 2022 $ 0.325
-1.47%
$ 23.16 million $ 3 million
Oct 28, 2022 $ 0.33
-1.80%
$ 23.52 million $ 3.59 million
Oct 27, 2022 $ 0.335
-4.29%
$ 23.89 million $ 8.08 million
Oct 26, 2022 $ 0.35
-1.97%
$ 24.95 million $ 17.12 million
Oct 25, 2022 $ 0.356
-7.99%
$ 25.42 million $ 98.12 million
Oct 24, 2022 $ 0.387
+28.72%
$ 27.62 million $ 176.25 million