Groestlcoin Historical Data

GRS Page 36
Download
Date Close Price change Market cap Trading volume
Apr 18, 2021 $ 1.37
-23.00%
$ 97.98 million $ 8.28 million
Apr 17, 2021 $ 1.78
+4.19%
$ 127.25 million $ 72.42 million
Apr 16, 2021 $ 1.71
-8.41%
$ 122.13 million $ 39.25 million
Apr 15, 2021 $ 1.87
+3.98%
$ 133.34 million $ 29.97 million
Apr 14, 2021 $ 1.8
-9.45%
$ 128.24 million $ 54.73 million
Apr 13, 2021 $ 1.99
+1.41%
$ 141.62 million $ 223.83 million
Apr 12, 2021 $ 1.96
-1.94%
$ 139.66 million $ 79.02 million
Apr 11, 2021 $ 2
-9.62%
$ 142.42 million $ 105.24 million
Apr 10, 2021 $ 2.21
-15.80%
$ 157.58 million $ 351.4 million
Apr 9, 2021 $ 2.62
+125.41%
$ 187.11 million $ 2.14 billion
Apr 8, 2021 $ 1.16
+13.48%
$ 83.01 million $ 20.09 million
Apr 7, 2021 $ 1.03
-16.82%
$ 73.15 million $ 28.7 million
Apr 6, 2021 $ 1.23
-2.08%
$ 87.94 million $ 27.61 million
Apr 5, 2021 $ 1.26
-10.45%
$ 89.82 million $ 23.76 million
Apr 4, 2021 $ 1.41
+6.21%
$ 100.3 million $ 22.73 million
Apr 3, 2021 $ 1.32
-13.17%
$ 94.44 million $ 51.44 million
Apr 2, 2021 $ 1.53
+18.23%
$ 108.77 million $ 49.39 million
Apr 1, 2021 $ 1.29
-0.42%
$ 92 million $ 22 million
Mar 30, 2021 $ 1.28
+4.64%
$ 91.49 million $ 37.74 million
Mar 29, 2021 $ 1.23
+5.94%
$ 87.42 million $ 41.16 million
Mar 28, 2021 $ 1.16
-4.33%
$ 82.52 million $ 73.27 million
Mar 27, 2021 $ 1.21
+31.72%
$ 86.26 million $ 175.24 million
Mar 26, 2021 $ 0.918
+16.87%
$ 65.48 million $ 86.13 million
Mar 25, 2021 $ 0.786
-6.66%
$ 56.02 million $ 10.36 million
Mar 24, 2021 $ 0.842
-12.01%
$ 60.02 million $ 13.36 million
Mar 23, 2021 $ 0.957
+0.47%
$ 68.22 million $ 23.55 million
Mar 22, 2021 $ 0.952
+18.73%
$ 67.9 million $ 179.34 million
Mar 21, 2021 $ 0.802
+4.47%
$ 57.19 million $ 10.9 million
Mar 20, 2021 $ 0.768
-6.20%
$ 54.74 million $ 25.78 million
Mar 19, 2021 $ 0.818
+11.73%
$ 58.36 million $ 35.63 million
Mar 18, 2021 $ 0.732
+3.00%
$ 52.23 million $ 11.49 million
Mar 17, 2021 $ 0.711
-0.09%
$ 50.71 million $ 10.13 million
Mar 16, 2021 $ 0.712
+3.52%
$ 50.75 million $ 11.84 million
Mar 15, 2021 $ 0.688
-6.98%
$ 49.03 million $ 14.88 million
Mar 14, 2021 $ 0.74
-3.00%
$ 52.74 million $ 16.82 million
Mar 13, 2021 $ 0.762
+2.05%
$ 54.33 million $ 22.67 million
Mar 12, 2021 $ 0.747
+3.97%
$ 53.23 million $ 15.94 million
Mar 11, 2021 $ 0.718
+0.40%
$ 51.21 million $ 14.87 million
Mar 10, 2021 $ 0.715
-2.08%
$ 51.01 million $ 14.6 million
Mar 9, 2021 $ 0.73
-0.79%
$ 52.09 million $ 12.9 million
Mar 8, 2021 $ 0.736
-2.09%
$ 52.51 million $ 16.98 million
Mar 7, 2021 $ 0.752
+1.26%
$ 53.62 million $ 105.2 million
Mar 6, 2021 $ 0.742
+12.57%
$ 52.94 million $ 69.02 million
Mar 5, 2021 $ 0.659
-1.17%
$ 46.97 million $ 19.99 million
Mar 4, 2021 $ 0.667
-3.03%
$ 47.53 million $ 13.14 million
Mar 3, 2021 $ 0.688
+2.13%
$ 49.03 million $ 17.91 million
Mar 2, 2021 $ 0.673
-1.90%
$ 47.99 million $ 19.87 million
Mar 1, 2021 $ 0.686
-1.11%
$ 48.93 million $ 36.93 million
Feb 28, 2021 $ 0.694
+3.42%
$ 49.48 million $ 373.69 million
Feb 27, 2021 $ 0.671
+13.93%
$ 47.85 million $ 62.08 million