Groestlcoin Historical Data

GRS Page 33
Download
Date Close Price change Market cap Trading volume
Sep 18, 2021 $ 1.01
+2.49%
$ 72.12 million $ 1.27 million
Sep 17, 2021 $ 0.987
-2.95%
$ 70.37 million $ 1.5 million
Sep 16, 2021 $ 1.02
+0.93%
$ 72.51 million $ 1.55 million
Sep 15, 2021 $ 1.01
+3.20%
$ 71.8 million $ 1.6 million
Sep 14, 2021 $ 0.975
+4.42%
$ 69.53 million $ 1.6 million
Sep 13, 2021 $ 0.934
-5.84%
$ 66.58 million $ 3.23 million
Sep 12, 2021 $ 0.992
+1.95%
$ 70.72 million $ 1.87 million
Sep 11, 2021 $ 0.975
+0.33%
$ 69.51 million $ 1.22 million
Sep 10, 2021 $ 0.971
-7.18%
$ 69.26 million $ 2.08 million
Sep 9, 2021 $ 1.05
+4.27%
$ 74.62 million $ 1.92 million
Sep 8, 2021 $ 1
+1.11%
$ 71.51 million $ 2.84 million
Sep 7, 2021 $ 0.992
-19.88%
$ 70.72 million $ 5.17 million
Sep 6, 2021 $ 1.23
+5.07%
$ 88.04 million $ 2.75 million
Sep 5, 2021 $ 1.17
-0.54%
$ 83.63 million $ 5.78 million
Sep 4, 2021 $ 1.18
+7.89%
$ 84.08 million $ 2.38 million
Sep 3, 2021 $ 1.09
+4.44%
$ 77.93 million $ 2.14 million
Sep 2, 2021 $ 1.05
-1.53%
$ 74.61 million $ 2.41 million
Sep 1, 2021 $ 1.06
+4.76%
$ 75.77 million $ 4.82 million
Aug 31, 2021 $ 1.02
+8.41%
$ 72.5 million $ 3.78 million
Aug 30, 2021 $ 0.936
-3.94%
$ 66.72 million $ 1.77 million
Aug 29, 2021 $ 0.974
-2.87%
$ 69.47 million $ 1.6 million
Aug 28, 2021 $ 1
+3.30%
$ 71.38 million $ 2.22 million
Aug 27, 2021 $ 0.97
+5.28%
$ 69.16 million $ 1.68 million
Aug 26, 2021 $ 0.922
-6.47%
$ 65.72 million $ 1.83 million
Aug 25, 2021 $ 0.985
+6.42%
$ 70.27 million $ 2.27 million
Aug 24, 2021 $ 0.928
-2.56%
$ 66.21 million $ 3.87 million
Aug 23, 2021 $ 0.953
+6.45%
$ 67.94 million $ 2.42 million
Aug 22, 2021 $ 0.894
-1.36%
$ 63.72 million $ 1.2 million
Aug 21, 2021 $ 0.905
-1.09%
$ 64.54 million $ 1.38 million
Aug 20, 2021 $ 0.914
+7.09%
$ 65.19 million $ 2.3 million
Aug 19, 2021 $ 0.853
+3.06%
$ 60.86 million $ 1.37 million
Aug 18, 2021 $ 0.828
-2.21%
$ 59.05 million $ 1.78 million
Aug 17, 2021 $ 0.847
-6.30%
$ 60.4 million $ 2.05 million
Aug 16, 2021 $ 0.904
+1.02%
$ 64.47 million $ 2.25 million
Aug 15, 2021 $ 0.895
+0.79%
$ 63.82 million $ 1.46 million
Aug 14, 2021 $ 0.888
-0.05%
$ 63.32 million $ 3.69 million
Aug 13, 2021 $ 0.888
+4.93%
$ 63.35 million $ 2.32 million
Aug 12, 2021 $ 0.847
-4.40%
$ 60.37 million $ 1.86 million
Aug 11, 2021 $ 0.888
+1.71%
$ 63.33 million $ 1.98 million
Aug 10, 2021 $ 0.873
-4.57%
$ 62.27 million $ 2.17 million
Aug 8, 2021 $ 0.825
-4.31%
$ 58.83 million $ 2.08 million
Aug 7, 2021 $ 0.862
+1.13%
$ 61.48 million $ 2.37 million
Aug 6, 2021 $ 0.853
+7.24%
$ 60.8 million $ 2.18 million
Aug 5, 2021 $ 0.795
+0.45%
$ 56.68 million $ 2.03 million
Aug 4, 2021 $ 0.763
-1.51%
$ 54.42 million $ 1.22 million
Aug 3, 2021 $ 0.775
+1.15%
$ 55.27 million $ 2.43 million
Aug 2, 2021 $ 0.766
-0.99%
$ 54.66 million $ 1.87 million
Aug 1, 2021 $ 0.774
-5.33%
$ 55.19 million $ 1.57 million
Jul 30, 2021 $ 0.77
+1.71%
$ 54.93 million $ 2.16 million
Jul 29, 2021 $ 0.756
+10.30%
$ 53.93 million $ 2.3 million