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