Groestlcoin Historical Data

GRS Page 42
Download
Date Close Price change Market cap Trading volume
Jun 19, 2020 $ 0.224
-5.14%
$ 15.95 million $ 2.38 million
Jun 18, 2020 $ 0.236
-4.26%
$ 16.82 million $ 2.59 million
Jun 17, 2020 $ 0.246
+5.21%
$ 17.57 million $ 4.73 million
Jun 16, 2020 $ 0.234
-1.44%
$ 16.69 million $ 5.05 million
Jun 15, 2020 $ 0.238
+3.46%
$ 16.94 million $ 11.36 million
Jun 14, 2020 $ 0.23
+8.89%
$ 16.37 million $ 7 million
Jun 13, 2020 $ 0.211
+6.47%
$ 15.04 million $ 1.91 million
Jun 12, 2020 $ 0.198
+8.30%
$ 14.12 million $ 2.2 million
Jun 11, 2020 $ 0.183
-14.05%
$ 13.04 million $ 1.93 million
Jun 10, 2020 $ 0.213
-0.37%
$ 15.18 million $ 3.1 million
Jun 9, 2020 $ 0.214
-1.37%
$ 15.23 million $ 3.02 million
Jun 8, 2020 $ 0.217
+6.42%
$ 15.44 million $ 9.12 million
Jun 7, 2020 $ 0.203
+3.10%
$ 14.51 million $ 2.11 million
Jun 6, 2020 $ 0.197
+4.51%
$ 14.07 million $ 1.53 million
Jun 5, 2020 $ 0.189
-4.26%
$ 13.47 million $ 1.14 million
Jun 4, 2020 $ 0.197
+1.79%
$ 14.07 million $ 1.8 million
Jun 3, 2020 $ 0.194
+2.28%
$ 13.82 million $ 3.08 million
Jun 2, 2020 $ 0.189
+1.68%
$ 13.51 million $ 1.73 million
Jun 1, 2020 $ 0.186
+6.23%
$ 13.29 million $ 1.28 million
May 31, 2020 $ 0.175
-1.68%
$ 12.51 million $ 1.05 million
May 30, 2020 $ 0.178
+2.80%
$ 12.72 million $ 1.64 million
May 29, 2020 $ 0.174
-0.31%
$ 12.38 million $ 1.11 million
May 28, 2020 $ 0.174
+2.10%
$ 12.41 million $ 946,270
May 27, 2020 $ 0.17
-5.08%
$ 12.15 million $ 1.66 million
May 26, 2020 $ 0.18
+8.20%
$ 12.8 million $ 2.44 million
May 25, 2020 $ 0.166
+5.68%
$ 11.83 million $ 1.74 million
May 24, 2020 $ 0.157
-4.14%
$ 11.2 million $ 1.37 million
May 23, 2020 $ 0.164
+1.60%
$ 11.69 million $ 3.18 million
May 22, 2020 $ 0.161
+7.87%
$ 11.5 million $ 1.53 million
May 21, 2020 $ 0.15
-1.39%
$ 10.67 million $ 1.14 million
May 20, 2020 $ 0.152
-1.07%
$ 10.82 million $ 712,486
May 19, 2020 $ 0.153
+3.93%
$ 10.93 million $ 1.49 million
May 18, 2020 $ 0.148
+2.87%
$ 10.52 million $ 561,148
May 17, 2020 $ 0.143
+0.43%
$ 10.23 million $ 206,056
May 16, 2020 $ 0.143
+1.30%
$ 10.19 million $ 223,040
May 15, 2020 $ 0.141
-2.82%
$ 10.05 million $ 346,549
May 14, 2020 $ 0.145
+1.03%
$ 10.35 million $ 407,182
May 13, 2020 $ 0.144
-0.10%
$ 10.24 million $ 401,016
May 12, 2020 $ 0.144
+4.30%
$ 10.25 million $ 755,837
May 11, 2020 $ 0.138
+1.09%
$ 9.82 million $ 956,579
May 10, 2020 $ 0.136
-11.65%
$ 9.72 million $ 1.08 million
May 9, 2020 $ 0.154
-3.52%
$ 11 million $ 1.35 million
May 8, 2020 $ 0.16
+11.43%
$ 11.4 million $ 4.42 million
May 7, 2020 $ 0.144
+0.06%
$ 10.24 million $ 1.37 million
May 6, 2020 $ 0.143
-3.47%
$ 10.23 million $ 789,082
May 5, 2020 $ 0.149
-1.52%
$ 10.59 million $ 608,308
May 4, 2020 $ 0.151
-2.67%
$ 10.76 million $ 705,162
May 3, 2020 $ 0.155
-2.88%
$ 11.06 million $ 3.02 million
May 2, 2020 $ 0.16
+1.85%
$ 11.39 million $ 3.38 million
May 1, 2020 $ 0.157
+0.94%
$ 11.18 million $ 1.78 million