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