Groestlcoin Historical Data

GRS Page 31
Download
Date Close Price change Market cap Trading volume
Dec 27, 2021 $ 0.775
-0.12%
$ 55.28 million $ 1.45 million
Dec 26, 2021 $ 0.776
-1.39%
$ 55.35 million $ 1.1 million
Dec 25, 2021 $ 0.787
+2.91%
$ 56.14 million $ 964,927
Dec 24, 2021 $ 0.763
-1.44%
$ 54.4 million $ 1 million
Dec 23, 2021 $ 0.774
+2.90%
$ 55.2 million $ 755,812
Dec 22, 2021 $ 0.752
-0.24%
$ 53.62 million $ 817,522
Dec 21, 2021 $ 0.754
+2.53%
$ 53.75 million $ 1.33 million
Dec 20, 2021 $ 0.735
-3.97%
$ 52.42 million $ 1.16 million
Dec 19, 2021 $ 0.766
-7.37%
$ 54.59 million $ 1.41 million
Dec 18, 2021 $ 0.827
-8.95%
$ 58.98 million $ 2.82 million
Dec 17, 2021 $ 0.902
+29.11%
$ 64.33 million $ 8.09 million
Dec 16, 2021 $ 0.691
+0.60%
$ 49.29 million $ 800,600
Dec 15, 2021 $ 0.687
+1.58%
$ 48.99 million $ 955,163
Dec 14, 2021 $ 0.676
+3.32%
$ 48.23 million $ 1.41 million
Dec 13, 2021 $ 0.655
-9.82%
$ 46.68 million $ 1.54 million
Dec 12, 2021 $ 0.726
+0.12%
$ 51.76 million $ 890,882
Dec 11, 2021 $ 0.725
+4.08%
$ 51.7 million $ 1.03 million
Dec 10, 2021 $ 0.697
-5.77%
$ 49.67 million $ 1.98 million
Dec 9, 2021 $ 0.739
-6.36%
$ 52.72 million $ 1.86 million
Dec 8, 2021 $ 0.792
+4.17%
$ 56.47 million $ 1.58 million
Dec 7, 2021 $ 0.76
-0.76%
$ 54.21 million $ 1.8 million
Dec 6, 2021 $ 0.769
+4.93%
$ 54.87 million $ 8.46 million
Dec 5, 2021 $ 0.733
-8.55%
$ 52.24 million $ 1.76 million
Dec 4, 2021 $ 0.801
-16.98%
$ 57.11 million $ 4.08 million
Dec 3, 2021 $ 0.965
-0.79%
$ 68.82 million $ 3.13 million
Dec 2, 2021 $ 0.971
+0.21%
$ 69.24 million $ 1.85 million
Dec 1, 2021 $ 0.969
-1.95%
$ 69.1 million $ 1.25 million
Nov 30, 2021 $ 0.988
-3.06%
$ 70.47 million $ 1.43 million
Nov 29, 2021 $ 1.02
+0.60%
$ 72.7 million $ 1.37 million
Nov 28, 2021 $ 1.01
-0.18%
$ 72.37 million $ 2.2 million
Nov 27, 2021 $ 1.02
+1.92%
$ 72.6 million $ 1.48 million
Nov 26, 2021 $ 0.999
+2.23%
$ 71.23 million $ 2.43 million
Nov 25, 2021 $ 0.977
+3.77%
$ 69.68 million $ 1.44 million
Nov 24, 2021 $ 0.942
-2.60%
$ 67.14 million $ 1.25 million
Nov 23, 2021 $ 0.966
-0.56%
$ 68.9 million $ 1.73 million
Nov 22, 2021 $ 0.972
-4.49%
$ 69.29 million $ 1.79 million
Nov 21, 2021 $ 1.02
+1.68%
$ 72.54 million $ 1.12 million
Nov 20, 2021 $ 1
+2.76%
$ 71.34 million $ 937,638
Nov 19, 2021 $ 0.973
+3.66%
$ 69.37 million $ 1.84 million
Nov 18, 2021 $ 0.938
-9.05%
$ 66.89 million $ 2.11 million
Nov 17, 2021 $ 1.03
+10.07%
$ 73.55 million $ 1.92 million
Nov 16, 2021 $ 0.937
-4.62%
$ 66.79 million $ 2.27 million
Nov 15, 2021 $ 0.982
+0.87%
$ 70.03 million $ 1.34 million
Nov 14, 2021 $ 0.974
+0.19%
$ 69.42 million $ 999,120
Nov 13, 2021 $ 0.972
+1.56%
$ 69.29 million $ 987,222
Nov 12, 2021 $ 0.956
-2.77%
$ 68.19 million $ 1.34 million
Nov 11, 2021 $ 0.981
+0.04%
$ 69.99 million $ 1.52 million
Nov 10, 2021 $ 0.981
-7.78%
$ 69.95 million $ 1.99 million
Nov 9, 2021 $ 1.06
+4.66%
$ 75.86 million $ 1.43 million
Nov 8, 2021 $ 1.02
-0.82%
$ 72.44 million $ 1.74 million