Groestlcoin Historical Data

GRS Page 41
Download
Date Close Price change Market cap Trading volume
Aug 8, 2020 $ 0.218
+3.53%
$ 15.56 million $ 2.37 million
Aug 7, 2020 $ 0.211
-3.26%
$ 15.03 million $ 1.62 million
Aug 6, 2020 $ 0.218
+4.50%
$ 15.54 million $ 4.2 million
Aug 5, 2020 $ 0.209
+2.92%
$ 14.87 million $ 4.86 million
Aug 4, 2020 $ 0.203
-1.97%
$ 14.45 million $ 1.05 million
Aug 3, 2020 $ 0.207
+6.27%
$ 14.75 million $ 3.04 million
Aug 2, 2020 $ 0.195
-6.32%
$ 13.88 million $ 1.76 million
Aug 1, 2020 $ 0.208
+0.66%
$ 14.81 million $ 1.21 million
Jul 31, 2020 $ 0.206
-2.79%
$ 14.71 million $ 2.54 million
Jul 30, 2020 $ 0.212
-8.63%
$ 15.14 million $ 5.77 million
Jul 29, 2020 $ 0.232
+18.41%
$ 16.56 million $ 23.72 million
Jul 28, 2020 $ 0.196
+4.46%
$ 13.99 million $ 1.76 million
Jul 27, 2020 $ 0.188
-3.73%
$ 13.38 million $ 2.91 million
Jul 26, 2020 $ 0.195
-3.66%
$ 13.9 million $ 1.26 million
Jul 25, 2020 $ 0.202
-0.13%
$ 14.42 million $ 1.02 million
Jul 24, 2020 $ 0.202
+1.62%
$ 14.42 million $ 1.16 million
Jul 23, 2020 $ 0.199
-0.77%
$ 14.19 million $ 1 million
Jul 22, 2020 $ 0.201
-2.51%
$ 14.3 million $ 1.43 million
Jul 21, 2020 $ 0.206
+5.31%
$ 14.67 million $ 3.7 million
Jul 20, 2020 $ 0.195
+4.37%
$ 13.93 million $ 866,978
Jul 19, 2020 $ 0.187
-0.16%
$ 13.35 million $ 528,294
Jul 18, 2020 $ 0.187
+2.68%
$ 13.37 million $ 384,069
Jul 17, 2020 $ 0.183
+0.55%
$ 13.02 million $ 318,727
Jul 16, 2020 $ 0.182
-3.07%
$ 12.95 million $ 757,580
Jul 15, 2020 $ 0.187
-0.87%
$ 13.36 million $ 484,812
Jul 14, 2020 $ 0.189
+0.03%
$ 13.48 million $ 480,943
Jul 13, 2020 $ 0.189
-1.50%
$ 13.48 million $ 865,707
Jul 12, 2020 $ 0.192
-1.30%
$ 13.68 million $ 504,016
Jul 11, 2020 $ 0.194
+0.50%
$ 13.86 million $ 615,071
Jul 10, 2020 $ 0.193
+0.36%
$ 13.79 million $ 819,891
Jul 9, 2020 $ 0.193
-2.26%
$ 13.74 million $ 2.8 million
Jul 8, 2020 $ 0.197
+5.05%
$ 14.06 million $ 2.22 million
Jul 7, 2020 $ 0.188
+0.19%
$ 13.38 million $ 486,734
Jul 6, 2020 $ 0.187
+1.67%
$ 13.35 million $ 544,611
Jul 5, 2020 $ 0.184
-2.50%
$ 13.13 million $ 307,853
Jul 4, 2020 $ 0.189
+1.15%
$ 13.46 million $ 485,943
Jul 3, 2020 $ 0.187
+3.10%
$ 13.31 million $ 592,464
Jul 2, 2020 $ 0.181
-2.83%
$ 12.91 million $ 581,135
Jul 1, 2020 $ 0.186
+3.60%
$ 13.28 million $ 1.4 million
Jun 30, 2020 $ 0.18
-1.07%
$ 12.83 million $ 841,979
Jun 29, 2020 $ 0.182
-0.77%
$ 12.97 million $ 473,910
Jun 28, 2020 $ 0.183
+2.64%
$ 13.06 million $ 845,539
Jun 27, 2020 $ 0.178
-6.50%
$ 12.72 million $ 795,503
Jun 26, 2020 $ 0.191
-2.84%
$ 13.61 million $ 752,259
Jun 25, 2020 $ 0.196
-2.31%
$ 14.01 million $ 2.44 million
Jun 24, 2020 $ 0.201
-6.70%
$ 14.34 million $ 1.67 million
Jun 23, 2020 $ 0.216
-2.11%
$ 15.37 million $ 2.98 million
Jun 22, 2020 $ 0.22
-4.46%
$ 15.7 million $ 3.26 million
Jun 21, 2020 $ 0.23
+1.16%
$ 16.43 million $ 1.87 million
Jun 20, 2020 $ 0.228
+1.77%
$ 16.24 million $ 2.8 million