Groestlcoin Historical Data

GRS Page 44
Download
Date Close Price change Market cap Trading volume
Mar 11, 2020 $ 0.183
-2.09%
$ 13.08 million $ 1.24 million
Mar 10, 2020 $ 0.187
+1.21%
$ 13.36 million $ 1.18 million
Mar 9, 2020 $ 0.185
+2.60%
$ 13.19 million $ 1.51 million
Mar 8, 2020 $ 0.18
-13.56%
$ 12.85 million $ 1.15 million
Mar 7, 2020 $ 0.208
-3.22%
$ 14.86 million $ 1.12 million
Mar 6, 2020 $ 0.215
+1.01%
$ 15.36 million $ 1.3 million
Mar 5, 2020 $ 0.213
+3.00%
$ 15.2 million $ 4.51 million
Mar 4, 2020 $ 0.208
+10.66%
$ 14.8 million $ 2.54 million
Mar 3, 2020 $ 0.188
-0.29%
$ 13.38 million $ 1.01 million
Mar 2, 2020 $ 0.188
+7.38%
$ 13.42 million $ 1.2 million
Mar 1, 2020 $ 0.175
-9.88%
$ 12.5 million $ 738,823
Feb 29, 2020 $ 0.195
+9.96%
$ 13.88 million $ 1.3 million
Feb 28, 2020 $ 0.177
+0.70%
$ 12.62 million $ 882,568
Feb 27, 2020 $ 0.175
-2.52%
$ 12.51 million $ 1.09 million
Feb 26, 2020 $ 0.18
-9.95%
$ 12.83 million $ 1.63 million
Feb 25, 2020 $ 0.2
-5.30%
$ 14.27 million $ 1.25 million
Feb 24, 2020 $ 0.211
-2.24%
$ 15.07 million $ 1.28 million
Feb 23, 2020 $ 0.216
+2.35%
$ 15.41 million $ 1.15 million
Feb 22, 2020 $ 0.211
-1.16%
$ 15.06 million $ 1.14 million
Feb 21, 2020 $ 0.214
-3.43%
$ 15.24 million $ 1.95 million
Feb 20, 2020 $ 0.221
+8.88%
$ 15.78 million $ 1.1 million
Feb 19, 2020 $ 0.203
-8.77%
$ 14.5 million $ 424,165
Feb 18, 2020 $ 0.223
+1.87%
$ 15.89 million $ 981,425
Feb 17, 2020 $ 0.219
-3.56%
$ 15.61 million $ 818,785
Feb 16, 2020 $ 0.227
-5.85%
$ 16.19 million $ 1.35 million
Feb 15, 2020 $ 0.241
-8.81%
$ 17.2 million $ 1.5 million
Feb 14, 2020 $ 0.264
+4.71%
$ 18.86 million $ 1.38 million
Feb 13, 2020 $ 0.253
+1.84%
$ 18.01 million $ 1.47 million
Feb 12, 2020 $ 0.248
+5.16%
$ 17.69 million $ 1.14 million
Feb 11, 2020 $ 0.236
-1.38%
$ 16.83 million $ 1.1 million
Feb 10, 2020 $ 0.239
+5.83%
$ 17.07 million $ 1.81 million
Feb 9, 2020 $ 0.226
+5.41%
$ 16.13 million $ 604,023
Feb 8, 2020 $ 0.215
-6.99%
$ 15.3 million $ 920,818
Feb 7, 2020 $ 0.231
+4.91%
$ 16.45 million $ 1.17 million
Feb 6, 2020 $ 0.22
+5.83%
$ 15.68 million $ 2.5 million
Feb 5, 2020 $ 0.208
+2.56%
$ 14.81 million $ 2.48 million
Feb 4, 2020 $ 0.203
+7.54%
$ 14.45 million $ 2.51 million
Feb 3, 2020 $ 0.188
+2.34%
$ 13.43 million $ 519,317
Feb 2, 2020 $ 0.184
-9.82%
$ 13.13 million $ 1.01 million
Feb 1, 2020 $ 0.204
+13.49%
$ 14.56 million $ 1.1 million
Jan 31, 2020 $ 0.18
-0.62%
$ 12.82 million $ 507,829
Jan 30, 2020 $ 0.181
+0.81%
$ 12.91 million $ 741,514
Jan 29, 2020 $ 0.18
-1.33%
$ 12.8 million $ 2.14 million
Jan 28, 2020 $ 0.182
+0.77%
$ 12.97 million $ 2.3 million
Jan 27, 2020 $ 0.181
+5.97%
$ 12.87 million $ 2.9 million
Jan 26, 2020 $ 0.17
+2.24%
$ 12.15 million $ 356,708
Jan 25, 2020 $ 0.167
+0.26%
$ 11.88 million $ 196,417
Jan 24, 2020 $ 0.166
+2.16%
$ 11.86 million $ 336,646
Jan 23, 2020 $ 0.163
-6.61%
$ 11.6 million $ 217,513
Jan 22, 2020 $ 0.174
+4.06%
$ 12.43 million $ 1.74 million