Groestlcoin Historical Data

GRS Page 29
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $ 0.682
-8.13%
$ 48.61 million $ 1.66 million
Apr 5, 2022 $ 0.742
-1.55%
$ 52.92 million $ 960,754
Apr 4, 2022 $ 0.754
-3.62%
$ 53.75 million $ 1.42 million
Apr 3, 2022 $ 0.782
-0.60%
$ 55.77 million $ 793,499
Apr 2, 2022 $ 0.787
+1.00%
$ 56.11 million $ 1.32 million
Apr 1, 2022 $ 0.779
+2.34%
$ 55.55 million $ 1.59 million
Mar 31, 2022 $ 0.761
+1.78%
$ 54.28 million $ 1.21 million
Mar 30, 2022 $ 0.748
+2.11%
$ 53.33 million $ 751,173
Mar 29, 2022 $ 0.732
+1.44%
$ 52.23 million $ 1.41 million
Mar 28, 2022 $ 0.722
+0.45%
$ 51.49 million $ 1.18 million
Mar 27, 2022 $ 0.719
+4.24%
$ 51.25 million $ 2.65 million
Mar 26, 2022 $ 0.69
+6.53%
$ 49.17 million $ 552,746
Mar 25, 2022 $ 0.647
-0.47%
$ 46.16 million $ 627,361
Mar 24, 2022 $ 0.65
+2.94%
$ 46.38 million $ 1.04 million
Mar 23, 2022 $ 0.632
+1.02%
$ 45.06 million $ 817,910
Mar 22, 2022 $ 0.625
+2.61%
$ 44.6 million $ 1.19 million
Mar 21, 2022 $ 0.61
+1.05%
$ 43.47 million $ 1.91 million
Mar 20, 2022 $ 0.603
-2.15%
$ 43.02 million $ 749,012
Mar 19, 2022 $ 0.616
+1.29%
$ 43.96 million $ 725,765
Mar 18, 2022 $ 0.609
+1.04%
$ 43.4 million $ 662,899
Mar 17, 2022 $ 0.602
-0.17%
$ 42.95 million $ 766,911
Mar 16, 2022 $ 0.603
+4.41%
$ 43.03 million $ 1.48 million
Mar 15, 2022 $ 0.578
-0.59%
$ 41.21 million $ 817,917
Mar 14, 2022 $ 0.581
+2.53%
$ 41.45 million $ 954,983
Mar 13, 2022 $ 0.567
-1.76%
$ 40.43 million $ 731,395
Mar 12, 2022 $ 0.577
-0.76%
$ 41.15 million $ 663,437
Mar 11, 2022 $ 0.581
-0.40%
$ 41.47 million $ 1.22 million
Mar 10, 2022 $ 0.584
-3.52%
$ 41.63 million $ 1.35 million
Mar 9, 2022 $ 0.605
+3.72%
$ 43.15 million $ 1.51 million
Mar 8, 2022 $ 0.583
+4.18%
$ 41.6 million $ 1.79 million
Mar 7, 2022 $ 0.56
-0.84%
$ 39.93 million $ 1.38 million
Mar 6, 2022 $ 0.565
-4.02%
$ 40.27 million $ 910,415
Mar 5, 2022 $ 0.588
+2.06%
$ 41.96 million $ 1.65 million
Mar 4, 2022 $ 0.577
-4.50%
$ 41.11 million $ 1.2 million
Mar 3, 2022 $ 0.604
-5.49%
$ 43.05 million $ 947,537
Mar 2, 2022 $ 0.639
+0.48%
$ 45.55 million $ 1.98 million
Mar 1, 2022 $ 0.636
+1.37%
$ 45.33 million $ 1.58 million
Feb 28, 2022 $ 0.627
+6.98%
$ 44.72 million $ 1.34 million
Feb 27, 2022 $ 0.586
-3.47%
$ 41.8 million $ 1.13 million
Feb 26, 2022 $ 0.607
+4.25%
$ 43.29 million $ 1 million
Feb 25, 2022 $ 0.582
+5.36%
$ 41.53 million $ 1.09 million
Feb 24, 2022 $ 0.553
-0.04%
$ 39.42 million $ 1.84 million
Feb 23, 2022 $ 0.553
+0.42%
$ 39.43 million $ 795,791
Feb 22, 2022 $ 0.551
+3.82%
$ 39.27 million $ 1.12 million
Feb 21, 2022 $ 0.53
-6.80%
$ 37.83 million $ 1.39 million
Feb 20, 2022 $ 0.569
-2.00%
$ 40.59 million $ 1.09 million
Feb 19, 2022 $ 0.581
-1.34%
$ 41.42 million $ 523,619
Feb 18, 2022 $ 0.589
-1.26%
$ 41.98 million $ 667,715
Feb 17, 2022 $ 0.596
-7.24%
$ 42.51 million $ 1.11 million
Feb 16, 2022 $ 0.643
-1.59%
$ 45.83 million $ 931,738