Groestlcoin Historical Data

GRS Page 3
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.229
+2.01%
$ 16.3 million $ 190,612
Oct 26, 2025 $ 0.224
+0.37%
$ 15.98 million $ 56,620
Oct 25, 2025 $ 0.225
+1.50%
$ 16.05 million $ 45,559
Oct 24, 2025 $ 0.222
-1.11%
$ 15.82 million $ 72,883
Oct 23, 2025 $ 0.225
-0.08%
$ 16 million $ 48,231
Oct 22, 2025 $ 0.209
-6.85%
$ 16.04 million $ 54,061
Oct 21, 2025 $ 0.225
-4.03%
$ 15.98 million $ 136,761
Oct 20, 2025 $ 0.234
-0.20%
$ 16.71 million $ 106,398
Oct 19, 2025 $ 0.233
+0.30%
$ 16.75 million $ 289,035
Oct 18, 2025 $ 0.23
-1.80%
$ 16.55 million $ 112,288
Oct 17, 2025 $ 0.231
-4.15%
$ 16.7 million $ 444,111
Oct 16, 2025 $ 0.239
-4.21%
$ 17.11 million $ 165,490
Oct 15, 2025 $ 0.25
-0.74%
$ 17.81 million $ 216,384
Oct 14, 2025 $ 0.251
-1.05%
$ 17.9 million $ 385,597
Oct 13, 2025 $ 0.254
+1.89%
$ 18.09 million $ 236,033
Oct 12, 2025 $ 0.248
+1.69%
$ 17.65 million $ 215,286
Oct 11, 2025 $ 0.241
+0.36%
$ 17.2 million $ 430,635
Oct 10, 2025 $ 0.241
-9.94%
$ 17.19 million $ 510,895
Oct 9, 2025 $ 0.268
+0.52%
$ 19.08 million $ 541,227
Oct 8, 2025 $ 0.266
-0.41%
$ 18.98 million $ 135,619
Oct 7, 2025 $ 0.267
-2.03%
$ 19.06 million $ 211,450
Oct 6, 2025 $ 0.273
-0.05%
$ 19.45 million $ 64,443
Oct 5, 2025 $ 0.273
+4.37%
$ 19.46 million $ 131,734
Oct 4, 2025 $ 0.261
-3.56%
$ 18.65 million $ 132,686
Oct 3, 2025 $ 0.271
+0.43%
$ 19.34 million $ 188,346
Oct 2, 2025 $ 0.27
-0.06%
$ 19.26 million $ 244,639
Oct 1, 2025 $ 0.271
+1.61%
$ 19.28 million $ 280,696
Sep 30, 2025 $ 0.268
-1.24%
$ 19.01 million $ 1.07 million
Sep 29, 2025 $ 0.271
+0.44%
$ 19.35 million $ 246,032
Sep 28, 2025 $ 0.269
+1.22%
$ 19.26 million $ 94,381
Sep 27, 2025 $ 0.266
-1.80%
$ 18.98 million $ 260,929
Sep 26, 2025 $ 0.273
+1.32%
$ 19.33 million $ 338,471
Sep 25, 2025 $ 0.269
-3.23%
$ 19.24 million $ 275,271
Sep 24, 2025 $ 0.278
+0.16%
$ 19.86 million $ 117,716
Sep 23, 2025 $ 0.278
-1.17%
$ 19.81 million $ 299,149
Sep 22, 2025 $ 0.28
-3.93%
$ 20.05 million $ 776,669
Sep 21, 2025 $ 0.29
+0.10%
$ 20.77 million $ 1.86 million
Sep 20, 2025 $ 0.289
-0.64%
$ 20.64 million $ 117,303
Sep 19, 2025 $ 0.291
-1.70%
$ 20.71 million $ 306,246
Sep 18, 2025 $ 0.295
+0.44%
$ 21.11 million $ 1.37 million
Sep 17, 2025 $ 0.294
-0.05%
$ 20.93 million $ 125,392
Sep 16, 2025 $ 0.295
+1.20%
$ 20.97 million $ 99,414
Sep 15, 2025 $ 0.291
-0.83%
$ 20.76 million $ 195,218
Sep 14, 2025 $ 0.293
-1.05%
$ 20.9 million $ 246,697
Sep 13, 2025 $ 0.296
+0.27%
$ 21.09 million $ 325,886
Sep 12, 2025 $ 0.294
+0.42%
$ 21 million $ 228,625
Sep 11, 2025 $ 0.293
-0.41%
$ 20.9 million $ 208,397
Sep 10, 2025 $ 0.294
+0.44%
$ 20.98 million $ 179,226
Sep 9, 2025 $ 0.293
+0.97%
$ 20.91 million $ 186,302
Sep 8, 2025 $ 0.29
+1.08%
$ 20.67 million $ 116,141