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