Groestlcoin Historical Data

GRS Page 47
Download
Date Close Price change Market cap Trading volume
Oct 13, 2019 $ 0.219
+5.58%
$ 15.61 million $ 2.52 million
Oct 12, 2019 $ 0.207
+2.53%
$ 14.78 million $ 770,342
Oct 11, 2019 $ 0.202
-0.94%
$ 14.44 million $ 985,758
Oct 10, 2019 $ 0.204
+0.70%
$ 14.57 million $ 1.39 million
Oct 9, 2019 $ 0.202
-1.23%
$ 14.43 million $ 1.09 million
Oct 8, 2019 $ 0.204
+1.29%
$ 14.58 million $ 1.68 million
Oct 7, 2019 $ 0.202
+5.32%
$ 14.39 million $ 1.14 million
Oct 6, 2019 $ 0.192
-3.54%
$ 13.7 million $ 671,915
Oct 5, 2019 $ 0.199
+1.52%
$ 14.2 million $ 1.32 million
Oct 4, 2019 $ 0.197
-4.04%
$ 14.04 million $ 1.21 million
Oct 3, 2019 $ 0.205
+3.76%
$ 14.63 million $ 2.69 million
Oct 2, 2019 $ 0.198
+6.31%
$ 14.1 million $ 2.63 million
Oct 1, 2019 $ 0.186
+2.28%
$ 13.27 million $ 1.74 million
Sep 30, 2019 $ 0.182
+3.89%
$ 12.98 million $ 962,407
Sep 29, 2019 $ 0.175
-6.34%
$ 12.49 million $ 719,862
Sep 28, 2019 $ 0.187
+7.01%
$ 13.34 million $ 1.03 million
Sep 27, 2019 $ 0.175
+0.00%
$ 12.46 million $ 435,996
Sep 26, 2019 $ 0.175
-0.72%
$ 12.46 million $ 580,159
Sep 25, 2019 $ 0.176
-2.09%
$ 12.54 million $ 1.06 million
Sep 24, 2019 $ 0.178
-15.33%
$ 12.69 million $ 993,420
Sep 23, 2019 $ 0.21
-4.60%
$ 14.98 million $ 788,510
Sep 22, 2019 $ 0.22
-4.51%
$ 15.68 million $ 498,750
Sep 21, 2019 $ 0.23
-1.39%
$ 16.43 million $ 787,307
Sep 20, 2019 $ 0.234
-1.69%
$ 16.68 million $ 1.01 million
Sep 19, 2019 $ 0.238
+2.72%
$ 16.96 million $ 2.2 million
Sep 18, 2019 $ 0.232
+4.87%
$ 16.51 million $ 1.18 million
Sep 17, 2019 $ 0.221
+2.03%
$ 15.75 million $ 710,602
Sep 16, 2019 $ 0.217
+0.61%
$ 15.44 million $ 509,461
Sep 15, 2019 $ 0.215
+0.70%
$ 15.32 million $ 509,181
Sep 14, 2019 $ 0.213
+1.54%
$ 15.22 million $ 235,189
Sep 13, 2019 $ 0.21
-2.90%
$ 14.99 million $ 264,929
Sep 12, 2019 $ 0.216
-0.98%
$ 15.43 million $ 441,648
Sep 11, 2019 $ 0.218
-2.09%
$ 15.55 million $ 732,721
Sep 10, 2019 $ 0.223
+0.23%
$ 15.91 million $ 872,245
Sep 9, 2019 $ 0.222
+0.80%
$ 15.84 million $ 1.01 million
Sep 8, 2019 $ 0.22
-1.14%
$ 15.72 million $ 351,762
Sep 7, 2019 $ 0.223
+1.60%
$ 15.91 million $ 486,472
Sep 6, 2019 $ 0.22
+1.44%
$ 15.67 million $ 542,766
Sep 5, 2019 $ 0.217
-0.09%
$ 15.45 million $ 502,037
Sep 4, 2019 $ 0.216
+0.40%
$ 15.42 million $ 599,124
Sep 3, 2019 $ 0.215
-0.59%
$ 15.36 million $ 456,320
Sep 2, 2019 $ 0.217
+4.25%
$ 15.45 million $ 674,058
Sep 1, 2019 $ 0.208
-0.03%
$ 14.85 million $ 697,212
Aug 31, 2019 $ 0.208
-3.34%
$ 14.86 million $ 698,680
Aug 30, 2019 $ 0.215
+5.35%
$ 15.37 million $ 1.44 million
Aug 29, 2019 $ 0.205
-2.42%
$ 14.59 million $ 630,030
Aug 28, 2019 $ 0.21
-8.50%
$ 14.95 million $ 773,587
Aug 27, 2019 $ 0.229
-4.03%
$ 16.34 million $ 1.14 million
Aug 26, 2019 $ 0.238
+0.71%
$ 16.97 million $ 1.33 million
Aug 25, 2019 $ 0.236
-5.03%
$ 16.84 million $ 1.72 million