Groestlcoin Historical Data

GRS Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27 $ 0.417
-0.04%
$ 29.75 million $ 23.96 million
Mar 20 $ 0.407
-10.61%
$ 29.89 million $ 35.96 million
Mar 13 $ 0.445
+19.34%
$ 32.5 million $ 173.76 million
Mar 6 $ 0.357
-13.02%
$ 26.58 million $ 22.01 million
Feb 27 $ 0.41
+20.41%
$ 29.22 million $ 21.82 million
Feb 20 $ 0.324
-27.39%
$ 23.12 million $ 39.12 million
Feb 13 $ 0.447
+35.36%
$ 31.85 million $ 272.88 million
Feb 6 $ 0.33
-17.00%
$ 23.52 million $ 64.61 million
Jan 30 $ 0.397
-1.52%
$ 28.31 million $ 50.36 million
Jan 23 $ 0.396
+1.71%
$ 28.64 million $ 178.09 million
Jan 16 $ 0.39
+3.30%
$ 27.81 million $ 34.88 million
Jan 9 $ 0.378
+17.48%
$ 26.93 million $ 27.49 million
Jan 2 $ 0.322
+3.07%
$ 22.93 million $ 5.62 million
Dec 26 $ 0.312
-2.89%
$ 22.27 million $ 9.54 million
Dec 19 $ 0.321
+2.63%
$ 22.9 million $ 22.26 million
Dec 12 $ 0.313
-8.09%
$ 22.29 million $ 7.96 million
Dec 5 $ 0.34
-2.35%
$ 24.24 million $ 26.37 million
Nov 28 $ 0.348
+2.02%
$ 24.84 million $ 51.12 million
Nov 21 $ 0.345
+1.72%
$ 24.32 million $ 27.46 million
Nov 14 $ 0.342
+5.32%
$ 24.04 million $ 28.02 million
Nov 7 $ 0.326
-16.45%
$ 23.27 million $ 54.56 million
Oct 31 $ 0.39
+23.35%
$ 27.83 million $ 586.79 million
Oct 24 $ 0.316
+5.03%
$ 22.54 million $ 308.37 million
Oct 17 $ 0.301
+3.91%
$ 21.48 million $ 33.23 million
Oct 10 $ 0.29
-3.74%
$ 20.7 million $ 6.5 million
Oct 3 $ 0.301
+4.60%
$ 21.44 million $ 78.84 million
Sep 26 $ 0.288
-0.57%
$ 20.56 million $ 13.74 million
Sep 19 $ 0.308
+2.82%
$ 20.69 million $ 152.41 million
Sep 12 $ 0.299
-3.05%
$ 23.03 million $ 12.66 million
Sep 5 $ 0.309
+5.22%
$ 20.91 million $ 14.96 million
Aug 29 $ 0.294
-3.19%
$ -- $ 9.84 million
Aug 22 $ 0.304
-5.42%
$ -- $ 25.67 million
Aug 15 $ 0.322
-16.53%
$ -- $ 12.84 million
Aug 8 $ 0.387
+5.47%
$ -- $ 20.11 million
Aug 1 $ 0.367
+0.94%
$ -- $ 18.81 million
Jul 25 $ 0.364
+8.93%
$ -- $ 26.01 million
Jul 18 $ 0.334
+4.34%
$ -- $ 36.07 million
Jul 11 $ 0.32
-3.89%
$ -- $ 12.07 million
Jul 4 $ 0.333
-5.03%
$ -- $ 17.54 million
Jun 27 $ 0.351
-4.65%
$ -- $ 5.79 million
Jun 20 $ 0.368
+5.38%
$ -- $ 2.69 million
Jun 13 $ 0.349
-7.78%
$ -- $ 6.1 million
Jun 6 $ 0.379
-19.95%
$ -- $ 4.22 million
May 30 $ 0.473
+7.54%
$ -- $ 3.75 million
May 23 $ 0.44
+1.63%
$ -- $ 4.87 million
May 16 $ 0.433
-2.97%
$ -- $ 3.18 million
May 9 $ 0.446
-14.30%
$ -- $ 8.36 million
May 2 $ 0.521
-9.95%
$ -- $ 6.16 million
Apr 25 $ 0.578
-10.37%
$ -- $ 7.41 million
Apr 18 $ 0.645
+0.76%
$ -- $ 8.52 million