Groestlcoin Historical Data

GRS Page 25
Download
Date Close Price change Market cap Trading volume
Oct 23, 2022 $0.301
+3.82%
$21.48 million $17.65 million
Oct 22, 2022 $0.29
+1.23%
$20.71 million $1 million
Oct 21, 2022 $0.288
+0.92%
$20.5 million $636,286
Oct 20, 2022 $0.285
-0.08%
$20.31 million $598,949
Oct 19, 2022 $0.286
-0.56%
$20.36 million $1.69 million
Oct 18, 2022 $0.287
-2.26%
$20.5 million $1.59 million
Oct 17, 2022 $0.294
+1.26%
$20.94 million $10.06 million
Oct 16, 2022 $0.29
+3.32%
$20.7 million $219,468
Oct 15, 2022 $0.28
-0.67%
$19.95 million $316,225
Oct 14, 2022 $0.282
-0.68%
$20.1 million $866,437
Oct 13, 2022 $0.285
-0.55%
$20.32 million $1.93 million
Oct 12, 2022 $0.287
+0.75%
$20.47 million $527,137
Oct 11, 2022 $0.285
-3.58%
$20.34 million $1.15 million
Oct 10, 2022 $0.296
-1.95%
$21.09 million $1.49 million
Oct 9, 2022 $0.301
-0.61%
$21.44 million $1.35 million
Oct 8, 2022 $0.302
-1.18%
$21.54 million $2.65 million
Oct 7, 2022 $0.307
+1.63%
$21.89 million $3.17 million
Oct 6, 2022 $0.301
-3.83%
$21.45 million $2.3 million
Oct 5, 2022 $0.313
-2.80%
$22.32 million $6.06 million
Oct 4, 2022 $0.323
+10.29%
$23.05 million $47.72 million
Oct 3, 2022 $0.291
+1.35%
$20.78 million $15.59 million
Oct 2, 2022 $0.288
-0.53%
$20.56 million $676,012
Oct 1, 2022 $0.289
-1.28%
$20.63 million $612,729
Sep 30, 2022 $0.293
-1.68%
$20.9 million $1.18 million
Sep 29, 2022 $0.297
-2.88%
$21.19 million $1.66 million
Sep 28, 2022 $0.306
+4.23%
$21.8 million $5.94 million
Sep 27, 2022 $0.293
+0.62%
$20.9 million $1.38 million
Sep 26, 2022 $0.292
+0.80%
$20.84 million $2.3 million
Sep 25, 2022 $0.29
-5.63%
$20.69 million $1.74 million
Sep 24, 2022 $0.308
-4.49%
$21.95 million $2.28 million
Sep 23, 2022 $0.322
-7.38%
$22.95 million $10.92 million
Sep 22, 2022 $0.348
+3.45%
$24.81 million $25.53 million
Sep 21, 2022 $0.336
+9.41%
$-- $104.78 million
Sep 20, 2022 $0.312
+1.57%
$22.25 million $4.65 million
Sep 19, 2022 $0.306
+2.37%
$21.86 million $4.25 million
Sep 18, 2022 $0.299
-0.86%
$21.3 million $1.52 million
Sep 17, 2022 $0.301
+2.88%
$21.45 million $1.87 million
Sep 16, 2022 $0.292
+0.34%
$20.83 million $446,769
Sep 15, 2022 $0.29
-2.44%
$20.66 million $1.4 million
Sep 14, 2022 $0.297
-0.55%
$21.21 million $861,678
Sep 13, 2022 $0.299
-5.34%
$21.32 million $2.73 million
Sep 12, 2022 $0.323
+4.83%
$23.03 million $3.82 million
Sep 11, 2022 $0.309
-0.74%
$22.02 million $3.47 million
Sep 10, 2022 $0.313
-0.53%
$22.3 million $1.06 million
Sep 9, 2022 $0.314
+5.32%
$22.42 million $3.97 million
Sep 8, 2022 $0.299
+4.53%
$21.33 million $4.21 million
Sep 7, 2022 $0.285
+0.41%
$20.34 million $647,287
Sep 6, 2022 $0.285
-3.04%
$20.3 million $985,136
Sep 5, 2022 $0.293
-0.08%
$20.91 million $621,317
Sep 4, 2022 $0.294
+1.79%
$20.95 million $248,721