Groestlcoin Historical Data

GRS Page 30
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 0.653
+5.04%
$ 46.58 million $ 1.21 million
Feb 14, 2022 $ 0.622
-0.37%
$ 44.34 million $ 972,805
Feb 13, 2022 $ 0.624
+0.51%
$ 44.51 million $ 744,527
Feb 12, 2022 $ 0.621
-0.90%
$ 44.28 million $ 882,174
Feb 11, 2022 $ 0.626
-1.87%
$ 44.66 million $ 1.15 million
Feb 10, 2022 $ 0.638
-4.19%
$ 45.51 million $ 1.65 million
Feb 9, 2022 $ 0.666
+1.06%
$ 47.51 million $ 999,382
Feb 8, 2022 $ 0.659
-2.66%
$ 47.01 million $ 1.47 million
Feb 7, 2022 $ 0.677
+0.92%
$ 48.29 million $ 1.38 million
Feb 6, 2022 $ 0.671
+4.89%
$ 47.85 million $ 1.01 million
Feb 5, 2022 $ 0.64
+2.40%
$ 45.61 million $ 925,417
Feb 4, 2022 $ 0.625
+5.62%
$ 44.54 million $ 1.49 million
Feb 3, 2022 $ 0.591
+4.82%
$ 42.17 million $ 1.1 million
Feb 2, 2022 $ 0.564
+0.10%
$ 40.25 million $ 1.31 million
Feb 1, 2022 $ 0.564
-1.13%
$ 40.21 million $ 853,182
Jan 31, 2022 $ 0.57
+1.87%
$ 40.67 million $ 948,258
Jan 30, 2022 $ 0.56
+0.23%
$ 39.93 million $ 692,331
Jan 29, 2022 $ 0.559
+1.52%
$ 39.83 million $ 758,101
Jan 28, 2022 $ 0.55
+2.18%
$ 39.24 million $ 1.08 million
Jan 27, 2022 $ 0.539
+0.80%
$ 38.4 million $ 1.42 million
Jan 26, 2022 $ 0.534
+3.05%
$ 38.1 million $ 1.49 million
Jan 25, 2022 $ 0.518
-0.25%
$ 36.97 million $ 1.03 million
Jan 24, 2022 $ 0.52
-5.52%
$ 37.06 million $ 2.09 million
Jan 23, 2022 $ 0.55
+1.06%
$ 39.23 million $ 1.14 million
Jan 22, 2022 $ 0.544
+2.65%
$ 38.82 million $ 2.8 million
Jan 21, 2022 $ 0.53
-11.68%
$ 37.82 million $ 2.23 million
Jan 20, 2022 $ 0.6
-2.88%
$ 42.82 million $ 1.87 million
Jan 19, 2022 $ 0.618
-3.43%
$ 44.09 million $ 1.36 million
Jan 18, 2022 $ 0.64
-2.31%
$ 45.65 million $ 1.11 million
Jan 17, 2022 $ 0.655
-3.07%
$ 46.73 million $ 965,096
Jan 16, 2022 $ 0.676
-0.19%
$ 48.21 million $ 996,411
Jan 15, 2022 $ 0.676
+1.32%
$ 48.21 million $ 705,635
Jan 14, 2022 $ 0.667
+1.86%
$ 47.59 million $ 876,125
Jan 13, 2022 $ 0.655
-4.34%
$ 46.72 million $ 970,587
Jan 12, 2022 $ 0.685
+2.20%
$ 48.85 million $ 1.28 million
Jan 11, 2022 $ 0.67
+6.64%
$ 47.8 million $ 2.94 million
Jan 10, 2022 $ 0.629
-4.53%
$ 44.85 million $ 1.37 million
Jan 9, 2022 $ 0.659
+0.37%
$ 46.98 million $ 830,273
Jan 8, 2022 $ 0.656
-1.17%
$ 46.8 million $ 792,061
Jan 7, 2022 $ 0.664
-5.20%
$ 47.35 million $ 1.27 million
Jan 6, 2022 $ 0.7
-3.19%
$ 49.95 million $ 1.26 million
Jan 5, 2022 $ 0.718
+0.28%
$ 51.2 million $ 2.78 million
Jan 4, 2022 $ 0.716
-4.93%
$ 51.06 million $ 1.25 million
Jan 3, 2022 $ 0.752
+0.21%
$ 53.6 million $ 1.88 million
Jan 2, 2022 $ 0.745
+5.19%
$ 53.14 million $ 1.68 million
Jan 1, 2022 $ 0.708
+2.48%
$ 50.51 million $ 711,267
Dec 31, 2021 $ 0.691
-3.07%
$ 49.26 million $ 1.6 million
Dec 30, 2021 $ 0.714
+3.78%
$ 50.95 million $ 2.6 million
Dec 29, 2021 $ 0.689
-3.75%
$ 49.12 million $ 1.22 million
Dec 28, 2021 $ 0.716
-7.67%
$ 51.04 million $ 1.39 million