Groestlcoin Historical Data

GRS Page 40
Download
Date Close Price change Market cap Trading volume
Sep 27, 2020 $ 0.171
+1.30%
$ 12.23 million $ 599,925
Sep 26, 2020 $ 0.169
-0.71%
$ 12.08 million $ 564,099
Sep 25, 2020 $ 0.171
+2.64%
$ 12.17 million $ 960,906
Sep 24, 2020 $ 0.166
+5.88%
$ 11.85 million $ 566,263
Sep 23, 2020 $ 0.157
-6.53%
$ 11.19 million $ 655,984
Sep 22, 2020 $ 0.168
-0.18%
$ 11.98 million $ 655,177
Sep 21, 2020 $ 0.168
-9.66%
$ 12 million $ 1.2 million
Sep 20, 2020 $ 0.186
-1.23%
$ 13.28 million $ 677,874
Sep 19, 2020 $ 0.189
+1.60%
$ 13.44 million $ 651,825
Sep 18, 2020 $ 0.185
+0.06%
$ 13.22 million $ 665,847
Sep 17, 2020 $ 0.185
-0.10%
$ 13.21 million $ 687,303
Sep 16, 2020 $ 0.186
-2.79%
$ 13.23 million $ 939,220
Sep 15, 2020 $ 0.191
-5.11%
$ 13.61 million $ 853,084
Sep 14, 2020 $ 0.201
+4.24%
$ 14.34 million $ 1.72 million
Sep 13, 2020 $ 0.193
-6.76%
$ 13.75 million $ 937,714
Sep 12, 2020 $ 0.207
+2.61%
$ 14.75 million $ 1.15 million
Sep 11, 2020 $ 0.201
+3.27%
$ 14.37 million $ 3.28 million
Sep 10, 2020 $ 0.195
+7.56%
$ 13.9 million $ 1.32 million
Sep 9, 2020 $ 0.181
+2.20%
$ 12.93 million $ 1.04 million
Sep 8, 2020 $ 0.177
-1.60%
$ 12.65 million $ 1.72 million
Sep 7, 2020 $ 0.18
-3.27%
$ 12.84 million $ 2.31 million
Sep 6, 2020 $ 0.186
+3.19%
$ 13.28 million $ 2.1 million
Sep 5, 2020 $ 0.18
-6.17%
$ 12.85 million $ 2.08 million
Sep 4, 2020 $ 0.192
+0.45%
$ 13.7 million $ 3.36 million
Sep 3, 2020 $ 0.192
-15.32%
$ 13.66 million $ 4.7 million
Sep 2, 2020 $ 0.226
-7.59%
$ 16.14 million $ 1.87 million
Sep 1, 2020 $ 0.245
-4.91%
$ 17.46 million $ 1.9 million
Aug 31, 2020 $ 0.258
+0.18%
$ 18.37 million $ 2.75 million
Aug 30, 2020 $ 0.257
-1.61%
$ 18.33 million $ 3.46 million
Aug 29, 2020 $ 0.261
+13.65%
$ 18.63 million $ 6.37 million
Aug 28, 2020 $ 0.23
+3.15%
$ 16.39 million $ 3.69 million
Aug 27, 2020 $ 0.223
-5.91%
$ 15.89 million $ 4.24 million
Aug 26, 2020 $ 0.237
+0.10%
$ 16.9 million $ 3 million
Aug 25, 2020 $ 0.237
-7.58%
$ 16.89 million $ 6.72 million
Aug 24, 2020 $ 0.256
+7.37%
$ 18.28 million $ 6.32 million
Aug 23, 2020 $ 0.239
+5.34%
$ 17.03 million $ 2.98 million
Aug 22, 2020 $ 0.227
+1.43%
$ 16.16 million $ 1.55 million
Aug 21, 2020 $ 0.223
-2.48%
$ 15.93 million $ 2.53 million
Aug 20, 2020 $ 0.229
+4.01%
$ 16.34 million $ 2.15 million
Aug 19, 2020 $ 0.22
-7.03%
$ 15.71 million $ 1.86 million
Aug 18, 2020 $ 0.237
+0.37%
$ 16.9 million $ 2.27 million
Aug 17, 2020 $ 0.236
-0.14%
$ 16.84 million $ 2.58 million
Aug 16, 2020 $ 0.236
+2.74%
$ 16.86 million $ 1.65 million
Aug 15, 2020 $ 0.23
-1.75%
$ 16.41 million $ 1.4 million
Aug 14, 2020 $ 0.234
+3.07%
$ 16.7 million $ 4.11 million
Aug 13, 2020 $ 0.227
+5.54%
$ 16.21 million $ 4.47 million
Aug 12, 2020 $ 0.215
+2.37%
$ 15.36 million $ 2.06 million
Aug 11, 2020 $ 0.21
-5.97%
$ 15.01 million $ 2.41 million
Aug 10, 2020 $ 0.224
+1.86%
$ 15.95 million $ 2.17 million
Aug 9, 2020 $ 0.22
+0.45%
$ 15.66 million $ 1.53 million