Groestlcoin Historical Data

GRS Page 26
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 0.291
-1.60%
$ 20.76 million $ 242,540
Sep 2, 2022 $ 0.297
-0.64%
$ 21.15 million $ 469,841
Sep 1, 2022 $ 0.3
+0.10%
$ 21.39 million $ 772,999
Aug 31, 2022 $ 0.299
-1.01%
$ 21.32 million $ 1.02 million
Aug 30, 2022 $ 0.302
-2.52%
$ 21.54 million $ 2.08 million
Aug 29, 2022 $ 0.309
+1.84%
$ 22.03 million $ 5.01 million
Aug 28, 2022 $ 0.304
-2.34%
$ 21.67 million $ 19.04 million
Aug 27, 2022 $ 0.312
-1.45%
$ 22.26 million $ 407,509
Aug 26, 2022 $ 0.317
-3.86%
$ 22.62 million $ 1.05 million
Aug 25, 2022 $ 0.329
+2.19%
$ 23.49 million $ 1.84 million
Aug 24, 2022 $ 0.323
+0.84%
$ 23.02 million $ 2.01 million
Aug 23, 2022 $ 0.32
+4.10%
$ 22.85 million $ 612,216
Aug 22, 2022 $ 0.307
-4.35%
$ 21.92 million $ 711,399
Aug 21, 2022 $ 0.322
+0.90%
$ 22.96 million $ 779,314
Aug 20, 2022 $ 0.32
-0.35%
$ 22.85 million $ 1.73 million
Aug 19, 2022 $ 0.322
-9.79%
$ 22.98 million $ 2.07 million
Aug 18, 2022 $ 0.358
+2.15%
$ 25.51 million $ 702,297
Aug 17, 2022 $ 0.357
-5.76%
$ 25.47 million $ 2.08 million
Aug 16, 2022 $ 0.379
+0.52%
$ 27.03 million $ 1.91 million
Aug 15, 2022 $ 0.376
-2.41%
$ 26.85 million $ 3.57 million
Aug 14, 2022 $ 0.387
+1.35%
$ 27.57 million $ 1.63 million
Aug 13, 2022 $ 0.382
+1.78%
$ 27.22 million $ 1.6 million
Aug 12, 2022 $ 0.375
-0.35%
$ 26.73 million $ 3.62 million
Aug 11, 2022 $ 0.376
+3.82%
$ 26.83 million $ 7.33 million
Aug 10, 2022 $ 0.364
+4.08%
$ 25.93 million $ 2.55 million
Aug 9, 2022 $ 0.349
-2.52%
$ 24.89 million $ 1.89 million
Aug 8, 2022 $ 0.359
-2.10%
$ 25.59 million $ 1.49 million
Aug 7, 2022 $ 0.367
+2.73%
$ 26.16 million $ 6.04 million
Aug 6, 2022 $ 0.357
+0.48%
$ 25.46 million $ 12,845
Aug 5, 2022 $ 0.357
+2.65%
$ 25.46 million $ 1.61 million
Aug 4, 2022 $ 0.348
+1.00%
$ 24.81 million $ 1.13 million
Aug 3, 2022 $ 0.345
+0.06%
$ 24.57 million $ 15,822
Aug 2, 2022 $ 0.345
-6.34%
$ 24.6 million $ 2.83 million
Aug 1, 2022 $ 0.368
+1.27%
$ 26.25 million $ 7.16 million
Jul 31, 2022 $ 0.364
+8.12%
$ 25.94 million $ 12.86 million
Jul 30, 2022 $ 0.337
-0.83%
$ 24.04 million $ 1.97 million
Jul 29, 2022 $ 0.34
-0.07%
$ 24.22 million $ 2.63 million
Jul 28, 2022 $ 0.34
+4.05%
$ 24.25 million $ 1.83 million
Jul 27, 2022 $ 0.326
+2.78%
$ 23.27 million $ 1.26 million
Jul 26, 2022 $ 0.317
-1.17%
$ 22.63 million $ 746,555
Jul 25, 2022 $ 0.323
-3.31%
$ 23.03 million $ 4.73 million
Jul 24, 2022 $ 0.334
+1.62%
$ 23.83 million $ 869,877
Jul 23, 2022 $ 0.329
-0.71%
$ 23.43 million $ 1.04 million
Jul 22, 2022 $ 0.331
-3.40%
$ 23.59 million $ 2.63 million
Jul 21, 2022 $ 0.343
+1.01%
$ 24.47 million $ 15.56 million
Jul 20, 2022 $ 0.34
-4.84%
$ 24.26 million $ 4.12 million
Jul 19, 2022 $ 0.357
+3.34%
$ 25.47 million $ 9.2 million
Jul 18, 2022 $ 0.345
+7.74%
$ 24.6 million $ 2.63 million
Jul 17, 2022 $ 0.32
-1.47%
$ 22.85 million $ 1.23 million
Jul 16, 2022 $ 0.326
+1.92%
$ 23.26 million $ 1 million