Groestlcoin Historical Data

GRS Page 35
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $ 0.828
-5.13%
$ 59.03 million $ 3.55 million
Jun 7, 2021 $ 0.873
-4.22%
$ 62.23 million $ 3.16 million
Jun 6, 2021 $ 0.91
+5.33%
$ 64.92 million $ 3.06 million
Jun 5, 2021 $ 0.865
-3.86%
$ 61.72 million $ 1.85 million
Jun 4, 2021 $ 0.9
-6.49%
$ 64.21 million $ 2.29 million
Jun 3, 2021 $ 0.964
+2.87%
$ 68.73 million $ 1.97 million
Jun 2, 2021 $ 0.937
+1.00%
$ 66.8 million $ 1.41 million
Jun 1, 2021 $ 0.929
-2.99%
$ 66.27 million $ 2.02 million
May 30, 2021 $ 0.94
+3.22%
$ 67 million $ 5.8 million
May 29, 2021 $ 0.91
-8.29%
$ 64.9 million $ 1.73 million
May 28, 2021 $ 0.992
-4.86%
$ 70.73 million $ 2.94 million
May 27, 2021 $ 1.04
-4.07%
$ 74.34 million $ 1.57 million
May 26, 2021 $ 1.09
+6.54%
$ 77.5 million $ 2.03 million
May 25, 2021 $ 1.02
-6.97%
$ 72.72 million $ 2.63 million
May 24, 2021 $ 1.1
+3.92%
$ 78.16 million $ 3.88 million
May 23, 2021 $ 1.05
+3.47%
$ 75.21 million $ 5.43 million
May 22, 2021 $ 1.02
+3.72%
$ 72.63 million $ 5.13 million
May 21, 2021 $ 0.982
-13.29%
$ 70.01 million $ 5.89 million
May 20, 2021 $ 1.13
+43.85%
$ 80.58 million $ 5.22 million
May 19, 2021 $ 0.786
-26.94%
$ 56.02 million $ 7.02 million
May 18, 2021 $ 1.08
+5.88%
$ 76.67 million $ 2.91 million
May 17, 2021 $ 1.02
-9.88%
$ 72.41 million $ 3.44 million
May 16, 2021 $ 1.13
-1.47%
$ 80.33 million $ 3.15 million
May 15, 2021 $ 1.14
-9.27%
$ 81.53 million $ 2.11 million
May 14, 2021 $ 1.26
+4.40%
$ 89.86 million $ 2.21 million
May 13, 2021 $ 1.21
-2.09%
$ 86.07 million $ 6.39 million
May 12, 2021 $ 1.23
-23.70%
$ 87.95 million $ 3.52 million
May 11, 2021 $ 1.62
+0.61%
$ 115.27 million $ 38.52 million
May 10, 2021 $ 1.61
-12.70%
$ 114.58 million $ 78.92 million
May 9, 2021 $ 1.84
+3.63%
$ 131.25 million $ 237.84 million
May 8, 2021 $ 1.78
+10.61%
$ 126.65 million $ 48.98 million
May 7, 2021 $ 1.61
+3.52%
$ 114.51 million $ 46.4 million
May 6, 2021 $ 1.55
+2.80%
$ 110.62 million $ 26.24 million
May 5, 2021 $ 1.51
+4.07%
$ 107.6 million $ 19.11 million
May 4, 2021 $ 1.45
-10.46%
$ 103.39 million $ 31.65 million
May 3, 2021 $ 1.62
+2.05%
$ 115.47 million $ 64.38 million
May 2, 2021 $ 1.59
+10.26%
$ 113.13 million $ 116.76 million
May 1, 2021 $ 1.44
-1.90%
$ 102.6 million $ 10.48 million
Apr 30, 2021 $ 1.47
+2.92%
$ 104.59 million $ 10.99 million
Apr 29, 2021 $ 1.42
-1.90%
$ 101.61 million $ 15.62 million
Apr 28, 2021 $ 1.45
-6.09%
$ 103.58 million $ 28.54 million
Apr 27, 2021 $ 1.55
+5.22%
$ 110.29 million $ 40.75 million
Apr 26, 2021 $ 1.47
+14.76%
$ 104.82 million $ 84.49 million
Apr 25, 2021 $ 1.28
+0.93%
$ 91.33 million $ 43.16 million
Apr 24, 2021 $ 1.27
+6.81%
$ 90.49 million $ 55.06 million
Apr 23, 2021 $ 1.19
+1.05%
$ 84.76 million $ 45.28 million
Apr 22, 2021 $ 1.17
-22.97%
$ 83.73 million $ 28.62 million
Apr 21, 2021 $ 1.52
-1.81%
$ 108.7 million $ 68.76 million
Apr 20, 2021 $ 1.55
+6.08%
$ 110.71 million $ 175.88 million
Apr 19, 2021 $ 1.46
+6.52%
$ 104.36 million $ 27.12 million