Groestlcoin Historical Data

GRS Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 2020 $ 0.167
+0.57%
$ 11.94 million $ 210,320
Jan 20, 2020 $ 0.166
-3.28%
$ 11.87 million $ 440,463
Jan 19, 2020 $ 0.172
+0.50%
$ 12.27 million $ 2.22 million
Jan 18, 2020 $ 0.171
-7.58%
$ 12.21 million $ 315,560
Jan 17, 2020 $ 0.185
+8.06%
$ 13.22 million $ 1.27 million
Jan 16, 2020 $ 0.172
-1.60%
$ 12.23 million $ 350,638
Jan 15, 2020 $ 0.174
+10.45%
$ 12.43 million $ 727,538
Jan 14, 2020 $ 0.158
-3.68%
$ 11.26 million $ 395,727
Jan 13, 2020 $ 0.164
-0.95%
$ 11.69 million $ 169,617
Jan 12, 2020 $ 0.166
+2.65%
$ 11.81 million $ 252,956
Jan 11, 2020 $ 0.161
-1.51%
$ 11.5 million $ 484,941
Jan 10, 2020 $ 0.164
+2.18%
$ 11.68 million $ 532,344
Jan 9, 2020 $ 0.16
+0.38%
$ 11.43 million $ 692,921
Jan 8, 2020 $ 0.16
-4.87%
$ 11.39 million $ 1.73 million
Jan 7, 2020 $ 0.168
+0.22%
$ 11.97 million $ 667,766
Jan 6, 2020 $ 0.167
+2.53%
$ 11.94 million $ 368,523
Jan 5, 2020 $ 0.163
+2.51%
$ 11.65 million $ 2.26 million
Jan 4, 2020 $ 0.159
-4.29%
$ 11.36 million $ 450,735
Jan 3, 2020 $ 0.166
+12.71%
$ 11.87 million $ 1.72 million
Jan 2, 2020 $ 0.17
+4.22%
$ 12.13 million $ 1.58 million
Jan 1, 2020 $ 0.163
+5.71%
$ 11.64 million $ 2.46 million
Dec 31, 2019 $ 0.154
+3.88%
$ 11.01 million $ 688,804
Dec 30, 2019 $ 0.149
-2.89%
$ 10.6 million $ 171,332
Dec 29, 2019 $ 0.153
+0.53%
$ 10.91 million $ 163,367
Dec 28, 2019 $ 0.152
-0.78%
$ 10.86 million $ 237,375
Dec 27, 2019 $ 0.153
-5.95%
$ 10.94 million $ 1.04 million
Dec 26, 2019 $ 0.163
+5.41%
$ 11.63 million $ 226,379
Dec 25, 2019 $ 0.155
+1.25%
$ 11.03 million $ 273,546
Dec 24, 2019 $ 0.153
-6.38%
$ 10.89 million $ 105,784
Dec 23, 2019 $ 0.163
-3.43%
$ 11.63 million $ 281,959
Dec 22, 2019 $ 0.169
+8.49%
$ 12.04 million $ 422,652
Dec 21, 2019 $ 0.156
-2.80%
$ 11.1 million $ 181,664
Dec 20, 2019 $ 0.16
+0.51%
$ 11.42 million $ 208,287
Dec 19, 2019 $ 0.159
+2.36%
$ 11.31 million $ 312,322
Dec 18, 2019 $ 0.155
+4.95%
$ 11.05 million $ 306,121
Dec 17, 2019 $ 0.148
-10.19%
$ 10.55 million $ 414,827
Dec 16, 2019 $ 0.165
-5.18%
$ 11.74 million $ 436,645
Dec 15, 2019 $ 0.174
+0.28%
$ 12.38 million $ 169,946
Dec 14, 2019 $ 0.173
-2.41%
$ 12.35 million $ 508,663
Dec 13, 2019 $ 0.177
+1.72%
$ 12.66 million $ 360,485
Dec 12, 2019 $ 0.174
-4.98%
$ 12.44 million $ 412,761
Dec 11, 2019 $ 0.183
+0.18%
$ 13.07 million $ 554,549
Dec 10, 2019 $ 0.183
-7.57%
$ 13.05 million $ 1.61 million
Dec 9, 2019 $ 0.198
+5.72%
$ 14.11 million $ 6.92 million
Dec 8, 2019 $ 0.187
-1.68%
$ 13.35 million $ 748,266
Dec 7, 2019 $ 0.19
+4.30%
$ 13.58 million $ 2.6 million
Dec 6, 2019 $ 0.183
+2.24%
$ 13.02 million $ 319,868
Dec 5, 2019 $ 0.179
-0.90%
$ 12.77 million $ 287,627
Dec 4, 2019 $ 0.182
-3.95%
$ 12.99 million $ 771,270
Dec 3, 2019 $ 0.19
-13.05%
$ 13.52 million $ 631,005