Groestlcoin Historical Data

GRS Page 43
Download
Date Close Price change Market cap Trading volume
Apr 30, 2020 $ 0.155
-5.82%
$ 11.07 million $ 2.3 million
Apr 29, 2020 $ 0.165
-2.08%
$ 11.76 million $ 7.01 million
Apr 28, 2020 $ 0.168
-1.05%
$ 12.01 million $ 458,376
Apr 27, 2020 $ 0.17
+2.26%
$ 12.13 million $ 792,132
Apr 26, 2020 $ 0.166
+0.47%
$ 11.86 million $ 495,895
Apr 25, 2020 $ 0.166
+2.91%
$ 11.81 million $ 1.3 million
Apr 24, 2020 $ 0.161
-0.01%
$ 11.47 million $ 914,478
Apr 23, 2020 $ 0.161
+4.81%
$ 11.47 million $ 460,006
Apr 22, 2020 $ 0.153
+3.59%
$ 10.94 million $ 435,753
Apr 21, 2020 $ 0.148
-2.22%
$ 10.56 million $ 958,883
Apr 20, 2020 $ 0.152
-2.38%
$ 10.81 million $ 1.31 million
Apr 19, 2020 $ 0.155
-1.36%
$ 11.07 million $ 650,421
Apr 18, 2020 $ 0.157
+2.83%
$ 11.22 million $ 708,082
Apr 17, 2020 $ 0.153
-0.69%
$ 10.91 million $ 709,109
Apr 16, 2020 $ 0.154
+2.84%
$ 10.98 million $ 906,238
Apr 15, 2020 $ 0.15
-2.37%
$ 10.68 million $ 891,679
Apr 14, 2020 $ 0.153
+1.79%
$ 10.94 million $ 1.06 million
Apr 13, 2020 $ 0.151
-2.57%
$ 10.75 million $ 1.04 million
Apr 12, 2020 $ 0.155
+1.30%
$ 11.04 million $ 676,449
Apr 11, 2020 $ 0.153
+1.02%
$ 10.9 million $ 840,830
Apr 10, 2020 $ 0.151
-10.21%
$ 10.79 million $ 1.14 million
Apr 9, 2020 $ 0.168
+1.53%
$ 12.01 million $ 878,691
Apr 8, 2020 $ 0.166
+1.40%
$ 11.83 million $ 1.17 million
Apr 7, 2020 $ 0.164
-2.09%
$ 11.67 million $ 1.34 million
Apr 6, 2020 $ 0.167
+2.53%
$ 11.91 million $ 1.36 million
Apr 5, 2020 $ 0.163
+1.33%
$ 11.62 million $ 1.46 million
Apr 4, 2020 $ 0.161
-2.14%
$ 11.47 million $ 1.33 million
Apr 3, 2020 $ 0.164
-3.43%
$ 11.72 million $ 2.81 million
Apr 2, 2020 $ 0.17
+9.31%
$ 12.14 million $ 8.01 million
Apr 1, 2020 $ 0.156
+1.80%
$ 11.11 million $ 1.76 million
Mar 31, 2020 $ 0.153
+5.11%
$ 10.92 million $ 1.36 million
Mar 30, 2020 $ 0.145
+6.34%
$ 10.37 million $ 2.41 million
Mar 29, 2020 $ 0.137
-3.13%
$ 9.76 million $ 675,195
Mar 28, 2020 $ 0.141
-4.70%
$ 10.08 million $ 912,201
Mar 27, 2020 $ 0.148
-4.22%
$ 10.57 million $ 1.09 million
Mar 26, 2020 $ 0.154
+0.63%
$ 11 million $ 2.17 million
Mar 25, 2020 $ 0.153
+3.44%
$ 10.93 million $ 2.21 million
Mar 24, 2020 $ 0.148
-1.46%
$ 10.57 million $ 1.28 million
Mar 23, 2020 $ 0.15
+5.97%
$ 10.73 million $ 2.12 million
Mar 22, 2020 $ 0.142
-12.77%
$ 10.12 million $ 1.43 million
Mar 21, 2020 $ 0.163
+7.26%
$ 11.6 million $ 2.28 million
Mar 20, 2020 $ 0.152
+2.86%
$ 10.81 million $ 4.18 million
Mar 19, 2020 $ 0.147
+16.92%
$ 10.51 million $ 3.1 million
Mar 18, 2020 $ 0.126
+6.16%
$ 8.99 million $ 1.14 million
Mar 17, 2020 $ 0.119
+8.10%
$ 8.49 million $ 1.19 million
Mar 16, 2020 $ 0.11
-14.17%
$ 7.84 million $ 726,042
Mar 15, 2020 $ 0.128
+6.17%
$ 9.14 million $ 1.13 million
Mar 14, 2020 $ 0.121
+2.99%
$ 8.61 million $ 1.26 million
Mar 13, 2020 $ 0.117
+9.08%
$ 8.33 million $ 1.52 million
Mar 12, 2020 $ 0.107
-41.54%
$ 7.65 million $ 1.14 million