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