Groestlcoin Historical Data

GRS Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11 $0.575
-9.71%
$42.33 million $157.03 million
Mar 4 $0.647
+11.83%
$45.48 million $79.24 million
Feb 26 $0.581
+8.78%
$41.4 million $58.01 million
Feb 19 $0.534
+1.73%
$38.1 million $42.33 million
Feb 12 $0.525
+1.33%
$37.47 million $12.97 million
Feb 5 $0.504
+3.80%
$37.03 million $4.19 million
Jan 29 $0.484
-3.56%
$34.49 million $3.4 million
Jan 22 $0.499
-2.64%
$35.84 million $7.6 million
Jan 15 $0.517
+2.07%
$37.16 million $14.64 million
Jan 8 $0.526
-5.85%
$36.12 million $31.79 million
Jan 1 $0.558
-10.24%
$39.8 million $35.87 million
Dec 25 $0.606
-1.91%
$44.4 million $23.32 million
Dec 18 $0.596
-1.67%
$44.07 million $17.36 million
Dec 11 $0.6
-11.68%
$43.24 million $26.76 million
Dec 4 $0.653
+9.05%
$48 million $65.73 million
Nov 27 $0.601
+3.28%
$42.82 million $74.67 million
Nov 20 $0.586
-2.83%
$41.46 million $33.28 million
Nov 13 $0.594
-0.49%
$42.99 million $46.51 million
Nov 6 $0.645
+25.76%
$42.78 million $602.72 million
Oct 30 $0.513
+2.36%
$36.6 million $39.84 million
Oct 23 $0.499
+8.90%
$35.6 million $64.05 million
Oct 16 $0.458
-0.28%
$32.69 million $35.96 million
Oct 9 $0.465
-7.69%
$32.83 million $32.66 million
Oct 2 $0.505
-0.68%
$36.02 million $168.91 million
Sep 25 $0.509
-3.11%
$36.26 million $42.94 million
Sep 18 $0.524
-4.29%
$37.43 million $243.58 million
Sep 11 $0.702
+27.26%
$39.05 million $784.3 million
Sep 4 $0.551
+0.02%
$39.33 million $170.03 million
Aug 28 $0.551
+20.73%
$39.32 million $213.19 million
Aug 21 $0.467
+4.72%
$32.57 million $119.24 million
Aug 14 $0.472
+18.40%
$31.55 million $465.22 million
Aug 7 $0.413
+17.10%
$28.03 million $52.63 million
Jul 31 $0.355
-2.45%
$25.33 million $32.69 million
Jul 24 $0.362
+3.20%
$25.83 million $14.26 million
Jul 17 $0.351
+8.70%
$25.03 million $10.86 million
Jul 10 $0.323
-5.73%
$23.02 million $84.71 million
Jul 3 $0.343
+3.24%
$24.47 million $8.47 million
Jun 26 $0.332
-4.63%
$23.69 million $85.17 million
Jun 19 $0.352
+17.66%
$24.84 million $6.74 million
Jun 12 $0.302
-2.79%
$21.53 million $5.16 million
Jun 5 $0.311
-12.12%
$22.18 million $20.46 million
May 29 $0.355
-0.01%
$25.33 million $6.4 million
May 22 $0.347
-6.65%
$25.28 million $2.67 million
May 15 $0.374
-0.60%
$26.35 million $2.97 million
May 8 $0.369
-4.60%
$26.87 million $9.41 million
May 1 $0.389
-3.05%
$27.77 million $13.91 million
Apr 24 $0.409
-0.11%
$28.36 million $14.95 million
Apr 17 $0.408
-6.05%
$29.19 million $34.45 million
Apr 10 $0.423
-3.83%
$30.93 million $9.94 million
Apr 3 $0.438
+5.62%
$31.26 million $86.69 million