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