Groestlcoin Historical Data

GRS Page 28
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 0.396
-4.59%
$ 28.25 million $ 723,643
May 25, 2022 $ 0.415
-0.09%
$ 29.61 million $ 509,604
May 24, 2022 $ 0.416
+1.38%
$ 29.64 million $ 553,427
May 23, 2022 $ 0.41
-5.26%
$ 29.24 million $ 755,664
May 22, 2022 $ 0.433
+7.18%
$ 30.87 million $ 370,526
May 21, 2022 $ 0.404
+2.94%
$ 28.8 million $ 291,195
May 20, 2022 $ 0.392
-4.28%
$ 27.98 million $ 489,158
May 19, 2022 $ 0.41
+4.58%
$ 29.23 million $ 525,878
May 18, 2022 $ 0.392
-11.67%
$ 27.95 million $ 603,913
May 17, 2022 $ 0.444
+4.93%
$ 31.65 million $ 485,317
May 16, 2022 $ 0.423
-5.18%
$ 30.16 million $ 414,611
May 15, 2022 $ 0.446
+5.94%
$ 31.82 million $ 1.05 million
May 14, 2022 $ 0.421
+7.29%
$ 30.04 million $ 945,280
May 13, 2022 $ 0.393
+12.86%
$ 28 million $ 620,187
May 12, 2022 $ 0.349
-11.68%
$ 24.87 million $ 1.27 million
May 11, 2022 $ 0.394
-14.12%
$ 28.08 million $ 1.93 million
May 10, 2022 $ 0.458
+4.31%
$ 32.69 million $ 1.24 million
May 9, 2022 $ 0.44
-15.51%
$ 31.37 million $ 1.32 million
May 8, 2022 $ 0.521
-4.28%
$ 37.12 million $ 911,286
May 7, 2022 $ 0.544
-2.33%
$ 38.79 million $ 460,030
May 6, 2022 $ 0.557
-0.80%
$ 39.7 million $ 1.04 million
May 5, 2022 $ 0.561
-8.98%
$ 40.02 million $ 1.27 million
May 4, 2022 $ 0.616
+6.65%
$ 43.96 million $ 811,613
May 3, 2022 $ 0.578
+2.15%
$ 41.21 million $ 946,747
May 2, 2022 $ 0.566
-2.13%
$ 40.35 million $ 717,788
May 1, 2022 $ 0.578
+1.56%
$ 41.22 million $ 750,011
Apr 30, 2022 $ 0.569
-10.55%
$ 40.6 million $ 459,737
Apr 29, 2022 $ 0.634
+1.62%
$ 45.23 million $ 1.99 million
Apr 28, 2022 $ 0.624
+0.23%
$ 44.51 million $ 1.06 million
Apr 27, 2022 $ 0.623
+2.98%
$ 44.41 million $ 817,488
Apr 26, 2022 $ 0.605
-4.93%
$ 43.12 million $ 1.13 million
Apr 25, 2022 $ 0.636
-1.37%
$ 45.36 million $ 1.21 million
Apr 24, 2022 $ 0.645
-3.74%
$ 45.99 million $ 502,676
Apr 23, 2022 $ 0.67
-3.63%
$ 47.79 million $ 471,688
Apr 22, 2022 $ 0.695
+2.57%
$ 49.59 million $ 3.02 million
Apr 21, 2022 $ 0.678
-0.03%
$ 48.36 million $ 1.56 million
Apr 20, 2022 $ 0.678
+0.69%
$ 48.37 million $ 1.24 million
Apr 19, 2022 $ 0.674
+3.80%
$ 48.04 million $ 634,789
Apr 18, 2022 $ 0.649
+1.41%
$ 46.28 million $ 1.09 million
Apr 17, 2022 $ 0.64
-1.58%
$ 45.64 million $ 451,136
Apr 16, 2022 $ 0.65
-1.07%
$ 46.38 million $ 362,352
Apr 15, 2022 $ 0.657
+0.44%
$ 46.88 million $ 536,246
Apr 14, 2022 $ 0.654
-2.97%
$ 46.67 million $ 821,214
Apr 13, 2022 $ 0.675
+4.92%
$ 48.1 million $ 2.25 million
Apr 12, 2022 $ 0.643
+4.30%
$ 45.85 million $ 1.53 million
Apr 11, 2022 $ 0.616
-8.32%
$ 43.96 million $ 1.38 million
Apr 10, 2022 $ 0.672
-2.43%
$ 47.95 million $ 574,137
Apr 9, 2022 $ 0.689
+1.59%
$ 49.14 million $ 460,188
Apr 8, 2022 $ 0.678
-4.21%
$ 48.37 million $ 990,555
Apr 7, 2022 $ 0.708
+3.87%
$ 50.49 million $ 1.05 million