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