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