Groestlcoin Historical Data

GRS Page 38
Download
Date Close Price change Market cap Trading volume
Nov 14, 9 AM $ 0.207
+3.80%
$ 14.76 million $ 15.47 million
Nov 14, 8 AM $ 0.199
-1.27%
$ 14.22 million $ 12.99 million
Nov 14, 7 AM $ 0.199
-1.65%
$ 14.21 million $ 13.63 million
Nov 14, 6 AM $ 0.202
+4.15%
$ 14.4 million $ 12.97 million
Nov 14, 5 AM $ 0.194
+1.54%
$ 13.83 million $ 12.89 million
Nov 14, 4 AM $ 0.191
+1.24%
$ 13.62 million $ 12.74 million
Nov 14, 3 AM $ 0.189
-2.38%
$ 13.45 million $ 12.86 million
Nov 14, 2 AM $ 0.193
+0.53%
$ 13.78 million $ 13.17 million
Nov 14, 1 AM $ 0.196
-6.68%
$ 13.99 million $ 13.41 million
Nov 14, 12 AM $ 0.208
+7.32%
$ 14.84 million $ 11.24 million
Nov 13, 11 PM $ 0.197
+0.66%
$ 14.07 million $ 13.42 million
Nov 13, 10 PM $ 0.196
+1.43%
$ 13.97 million $ 14.29 million
Nov 13, 9 PM $ 0.191
-1.74%
$ 13.59 million $ 16.84 million
Nov 13, 8 PM $ 0.196
+0.63%
$ 13.97 million $ 17.6 million
Nov 13, 7 PM $ 0.194
+0.02%
$ 13.84 million $ 18.15 million
Nov 13, 6 PM $ 0.195
-0.33%
$ 13.93 million $ 18.57 million
Nov 13, 5 PM $ 0.196
-0.33%
$ 13.97 million $ 18.92 million
Nov 13, 4 PM $ 0.197
+0.60%
$ 14.07 million $ 19.62 million
Nov 13, 3 PM $ 0.197
-3.89%
$ 14.08 million $ 21.62 million
Nov 13, 2 PM $ 0.205
+0.99%
$ 14.65 million $ 23.77 million
Nov 13, 1 PM $ 0.203
-2.06%
$ 14.5 million $ 24.77 million
Nov 13, 12 PM $ 0.208
-0.88%
$ 14.81 million $ 27.09 million
Nov 13, 11 AM $ 0.209
+0.66%
$ 14.94 million $ 30.01 million
Nov 13, 10 AM $ 0.208
+0.19%
$ 14.84 million $ 33.36 million
Nov 13, 9 AM $ 0.208
-0.37%
$ 14.81 million $ 36.1 million
Nov 13, 8 AM $ 0.207
-0.14%
$ 14.77 million $ 38.78 million
Nov 13, 7 AM $ 0.209
-0.76%
$ 14.94 million $ 42.3 million
Nov 13, 6 AM $ 0.211
+0.62%
$ 15.05 million $ 49.51 million
Nov 13, 5 AM $ 0.212
-0.74%
$ 15.1 million $ 57.81 million
Nov 13, 4 AM $ 0.215
+2.58%
$ 15.36 million $ 59.62 million
Nov 13, 3 AM $ 0.21
-0.83%
$ 14.97 million $ 62.42 million
Nov 13, 2 AM $ 0.212
+0.87%
$ 15.1 million $ 64.3 million
Nov 13, 1 AM $ 0.211
-1.83%
$ 15.02 million $ 69.12 million
Nov 13, 12 AM $ 0.214
-6.72%
$ 15.26 million $ 78.57 million
Nov 12, 11 PM $ 0.238
+2.01%
$ 16.94 million $ 94.85 million
Nov 12, 10 PM $ 0.235
-10.34%
$ 16.75 million $ 95.91 million
Nov 12, 9 PM $ 0.263
-0.53%
$ 18.78 million $ 100.53 million
Nov 12, 8 PM $ 0.263
-2.02%
$ 18.78 million $ 99.62 million
Nov 12, 7 PM $ 0.268
+0.75%
$ 19.12 million $ 99.96 million
Nov 12, 6 PM $ 0.266
+2.05%
$ 18.98 million $ 97.57 million
Nov 12, 5 PM $ 0.259
-0.76%
$ 18.5 million $ 96.09 million
Nov 12, 4 PM $ 0.261
+3.00%
$ 18.64 million $ 94.32 million
Nov 12, 3 PM $ 0.254
-3.42%
$ 18.1 million $ 90.66 million
Nov 12, 2 PM $ 0.265
-0.87%
$ 18.89 million $ 90.92 million
Nov 12, 1 PM $ 0.269
-1.82%
$ 19.2 million $ 89.43 million
Nov 12, 12 PM $ 0.276
-1.68%
$ 19.65 million $ 87.18 million
Nov 12, 11 AM $ 0.28
+0.25%
$ 19.98 million $ 85.01 million
Nov 12, 10 AM $ 0.277
-0.33%
$ 19.79 million $ 81.6 million
Nov 12, 9 AM $ 0.278
-1.17%
$ 19.95 million $ 79.07 million
Nov 12, 8 AM $ 0.282
-3.70%
$ 20.09 million $ 75.69 million