Groestlcoin Historical Data

GRS Page 27
Download
Date Close Price change Market cap Trading volume
Jul 15, 2022 $ 0.32
+2.97%
$ 22.83 million $ 3.91 million
Jul 14, 2022 $ 0.311
+0.24%
$ 22.2 million $ 943,492
Jul 13, 2022 $ 0.311
+2.22%
$ 22.16 million $ 1.49 million
Jul 12, 2022 $ 0.304
+0.22%
$ 21.69 million $ 1.82 million
Jul 11, 2022 $ 0.304
-8.90%
$ 21.66 million $ 1.68 million
Jul 10, 2022 $ 0.333
-3.24%
$ 23.77 million $ 2.23 million
Jul 9, 2022 $ 0.345
+0.15%
$ 24.57 million $ 2.4 million
Jul 8, 2022 $ 0.344
-3.29%
$ 24.53 million $ 9.62 million
Jul 7, 2022 $ 0.356
+2.12%
$ 25.37 million $ 2.32 million
Jul 6, 2022 $ 0.348
+0.59%
$ 24.84 million $ 289,984
Jul 5, 2022 $ 0.346
-0.92%
$ 24.69 million $ 360,794
Jul 4, 2022 $ 0.349
-0.44%
$ 24.92 million $ 325,664
Jul 3, 2022 $ 0.351
-4.98%
$ 25.02 million $ 317,778
Jul 2, 2022 $ 0.369
-17.17%
$ 26.33 million $ 559,144
Jul 1, 2022 $ 0.446
+30.45%
$ 31.79 million $ 3.42 million
Jun 30, 2022 $ 0.342
-4.35%
$ 24.39 million $ 399,790
Jun 29, 2022 $ 0.358
-3.06%
$ 25.5 million $ 289,565
Jun 28, 2022 $ 0.369
-1.39%
$ 26.3 million $ 381,203
Jun 27, 2022 $ 0.374
+1.65%
$ 26.67 million $ 416,230
Jun 26, 2022 $ 0.368
-2.33%
$ 26.24 million $ 225,979
Jun 25, 2022 $ 0.377
+0.38%
$ 26.87 million $ 252,378
Jun 24, 2022 $ 0.375
+2.05%
$ 26.76 million $ 329,956
Jun 23, 2022 $ 0.368
+4.87%
$ 26.23 million $ 420,997
Jun 22, 2022 $ 0.351
-2.86%
$ 25.01 million $ 546,333
Jun 21, 2022 $ 0.361
+2.85%
$ 25.75 million $ 456,044
Jun 20, 2022 $ 0.351
+0.54%
$ 25.03 million $ 461,542
Jun 19, 2022 $ 0.349
+7.85%
$ 24.9 million $ 568,487
Jun 18, 2022 $ 0.324
-7.29%
$ 23.09 million $ 728,808
Jun 17, 2022 $ 0.349
+8.41%
$ 24.9 million $ 576,543
Jun 16, 2022 $ 0.322
-2.90%
$ 22.97 million $ 780,517
Jun 15, 2022 $ 0.332
+3.43%
$ 23.66 million $ 1.13 million
Jun 14, 2022 $ 0.321
+2.25%
$ 22.87 million $ 1.01 million
Jun 13, 2022 $ 0.314
-17.16%
$ 22.37 million $ 1.3 million
Jun 12, 2022 $ 0.379
-6.83%
$ 27 million $ 591,125
Jun 11, 2022 $ 0.406
-2.04%
$ 28.98 million $ 470,518
Jun 10, 2022 $ 0.415
-7.04%
$ 29.59 million $ 555,359
Jun 9, 2022 $ 0.446
-1.97%
$ 31.82 million $ 444,162
Jun 8, 2022 $ 0.455
-2.83%
$ 32.47 million $ 628,905
Jun 7, 2022 $ 0.469
-3.15%
$ 33.41 million $ 791,820
Jun 6, 2022 $ 0.484
+2.28%
$ 34.5 million $ 742,568
Jun 5, 2022 $ 0.473
+4.80%
$ 33.73 million $ 376,773
Jun 4, 2022 $ 0.451
-1.34%
$ 32.19 million $ 212,407
Jun 3, 2022 $ 0.457
-1.26%
$ 32.62 million $ 453,303
Jun 2, 2022 $ 0.463
+4.79%
$ 33.04 million $ 578,922
Jun 1, 2022 $ 0.442
-1.66%
$ 31.5 million $ 805,486
May 31, 2022 $ 0.449
-2.91%
$ 32.03 million $ 604,027
May 30, 2022 $ 0.463
+5.17%
$ 32.99 million $ 720,567
May 29, 2022 $ 0.44
+6.19%
$ 31.36 million $ 1.16 million
May 28, 2022 $ 0.414
+3.21%
$ 29.54 million $ 324,149
May 27, 2022 $ 0.401
+1.28%
$ 28.62 million $ 837,997