Groestlcoin Historical Data

GRS Page 46
Download
Date Close Price change Market cap Trading volume
Dec 2, 2019 $ 0.218
+14.72%
$ 15.55 million $ 1.33 million
Dec 1, 2019 $ 0.19
-8.01%
$ 13.56 million $ 1.17 million
Nov 30, 2019 $ 0.207
+3.19%
$ 14.74 million $ 1.94 million
Nov 29, 2019 $ 0.2
-0.48%
$ 14.29 million $ 458,979
Nov 28, 2019 $ 0.201
+1.66%
$ 14.36 million $ 648,456
Nov 27, 2019 $ 0.198
+1.01%
$ 14.15 million $ 1.9 million
Nov 26, 2019 $ 0.197
+1.37%
$ 14.01 million $ 4.16 million
Nov 25, 2019 $ 0.193
+16.12%
$ 13.79 million $ 5.53 million
Nov 24, 2019 $ 0.166
-7.31%
$ 11.87 million $ 496,421
Nov 23, 2019 $ 0.18
+1.00%
$ 12.81 million $ 421,154
Nov 22, 2019 $ 0.177
-8.64%
$ 12.62 million $ 772,946
Nov 21, 2019 $ 0.194
-4.48%
$ 13.82 million $ 1.1 million
Nov 20, 2019 $ 0.202
-0.41%
$ 14.41 million $ 724,112
Nov 19, 2019 $ 0.203
-4.51%
$ 14.47 million $ 900,773
Nov 18, 2019 $ 0.212
-3.21%
$ 15.13 million $ 901,045
Nov 17, 2019 $ 0.219
+0.51%
$ 15.63 million $ 516,831
Nov 16, 2019 $ 0.218
+0.72%
$ 15.54 million $ 1.06 million
Nov 15, 2019 $ 0.216
-4.46%
$ 15.43 million $ 853,116
Nov 14, 2019 $ 0.227
+0.49%
$ 16.15 million $ 843,850
Nov 13, 2019 $ 0.225
-0.54%
$ 16.07 million $ 739,310
Nov 12, 2019 $ 0.227
+3.39%
$ 16.16 million $ 860,388
Nov 11, 2019 $ 0.22
-3.22%
$ 15.71 million $ 582,337
Nov 10, 2019 $ 0.228
+1.02%
$ 16.26 million $ 1.05 million
Nov 9, 2019 $ 0.226
+2.82%
$ 16.1 million $ 729,331
Nov 8, 2019 $ 0.22
-3.78%
$ 15.66 million $ 593,279
Nov 7, 2019 $ 0.228
-2.77%
$ 16.27 million $ 757,695
Nov 6, 2019 $ 0.235
-0.44%
$ 16.74 million $ 953,735
Nov 5, 2019 $ 0.235
+1.46%
$ 16.78 million $ 1.2 million
Nov 4, 2019 $ 0.232
-1.50%
$ 16.53 million $ 1.43 million
Nov 3, 2019 $ 0.235
+2.84%
$ 16.79 million $ 1.58 million
Nov 2, 2019 $ 0.229
+0.06%
$ 16.32 million $ 1.13 million
Nov 1, 2019 $ 0.229
-0.85%
$ 16.31 million $ 1.34 million
Oct 31, 2019 $ 0.231
-4.23%
$ 16.47 million $ 3.79 million
Oct 30, 2019 $ 0.241
+8.75%
$ 17.19 million $ 10.1 million
Oct 29, 2019 $ 0.222
+1.72%
$ 15.81 million $ 2.73 million
Oct 28, 2019 $ 0.218
+3.25%
$ 15.54 million $ 2.47 million
Oct 27, 2019 $ 0.211
+6.26%
$ 15.05 million $ 1.81 million
Oct 26, 2019 $ 0.198
+2.15%
$ 14.1 million $ 2.44 million
Oct 25, 2019 $ 0.193
+5.37%
$ 13.79 million $ 1.22 million
Oct 24, 2019 $ 0.184
+1.17%
$ 13.09 million $ 867,952
Oct 23, 2019 $ 0.181
-9.03%
$ 12.94 million $ 1.49 million
Oct 22, 2019 $ 0.199
+2.03%
$ 14.22 million $ 1.66 million
Oct 21, 2019 $ 0.195
-2.39%
$ 13.94 million $ 1.04 million
Oct 20, 2019 $ 0.201
-2.92%
$ 14.32 million $ 1.02 million
Oct 19, 2019 $ 0.206
-1.98%
$ 14.7 million $ 1.04 million
Oct 18, 2019 $ 0.21
-3.26%
$ 15 million $ 986,034
Oct 17, 2019 $ 0.217
+1.42%
$ 15.47 million $ 1.14 million
Oct 16, 2019 $ 0.214
-2.28%
$ 15.26 million $ 1.15 million
Oct 15, 2019 $ 0.219
+2.20%
$ 15.61 million $ 3.37 million
Oct 14, 2019 $ 0.214
-2.10%
$ 15.28 million $ 2.45 million