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