Groestlcoin Historical Data

GRS Page 48
Download
Date Close Price change Market cap Trading volume
Aug 24, 2019 $ 0.249
+4.77%
$ 17.73 million $ 3.66 million
Aug 23, 2019 $ 0.237
+3.94%
$ 16.93 million $ 2.52 million
Aug 22, 2019 $ 0.228
+3.65%
$ 16.28 million $ 1.67 million
Aug 21, 2019 $ 0.221
-1.63%
$ 15.73 million $ 1.83 million
Aug 20, 2019 $ 0.224
-1.84%
$ 15.99 million $ 1.44 million
Aug 19, 2019 $ 0.227
+0.73%
$ 16.21 million $ 655,927
Aug 18, 2019 $ 0.226
+2.05%
$ 16.1 million $ 553,151
Aug 17, 2019 $ 0.221
+4.03%
$ 15.75 million $ 1.01 million
Aug 16, 2019 $ 0.211
-2.49%
$ 15.08 million $ 1.51 million
Aug 15, 2019 $ 0.216
+1.07%
$ 15.39 million $ 1.14 million
Aug 14, 2019 $ 0.213
-11.52%
$ 15.18 million $ 1.54 million
Aug 13, 2019 $ 0.241
-1.68%
$ 17.16 million $ 1.26 million
Aug 12, 2019 $ 0.245
-1.57%
$ 17.47 million $ 719,885
Aug 11, 2019 $ 0.249
+1.39%
$ 17.74 million $ 1.29 million
Aug 10, 2019 $ 0.245
+4.78%
$ 17.5 million $ 1.24 million
Aug 9, 2019 $ 0.235
-5.30%
$ 16.74 million $ 1.11 million
Aug 8, 2019 $ 0.248
-2.87%
$ 17.71 million $ 890,437
Aug 7, 2019 $ 0.256
+1.71%
$ 18.24 million $ 1.39 million
Aug 6, 2019 $ 0.251
-5.16%
$ 17.93 million $ 1.61 million
Aug 5, 2019 $ 0.265
-7.95%
$ 18.9 million $ 1.54 million
Aug 4, 2019 $ 0.288
-1.23%
$ 20.54 million $ 1.03 million
Aug 3, 2019 $ 0.292
+1.85%
$ 20.79 million $ 1.27 million
Aug 2, 2019 $ 0.286
-0.73%
$ 20.41 million $ 1.58 million
Aug 1, 2019 $ 0.288
-1.58%
$ 20.57 million $ 2.53 million
Jul 31, 2019 $ 0.293
-5.03%
$ 20.89 million $ 3.27 million
Jul 30, 2019 $ 0.309
-7.27%
$ 22 million $ 8.56 million
Jul 29, 2019 $ 0.333
+27.14%
$ 23.73 million $ 25.63 million
Jul 28, 2019 $ 0.262
+1.58%
$ 18.66 million $ 722,407
Jul 27, 2019 $ 0.258
-6.66%
$ 18.37 million $ 634,303
Jul 26, 2019 $ 0.276
+3.65%
$ 19.68 million $ 1.24 million
Jul 25, 2019 $ 0.266
-0.83%
$ 18.99 million $ 529,834
Jul 24, 2019 $ 0.269
-1.33%
$ 19.15 million $ 785,973
Jul 23, 2019 $ 0.272
-4.46%
$ 19.41 million $ 3.53 million
Jul 22, 2019 $ 0.285
+10.07%
$ 20.31 million $ 6.13 million
Jul 21, 2019 $ 0.259
-2.66%
$ 18.45 million $ 641,651
Jul 20, 2019 $ 0.266
+2.39%
$ 18.96 million $ 1.01 million
Jul 19, 2019 $ 0.26
+2.09%
$ 18.52 million $ 1.01 million
Jul 18, 2019 $ 0.254
+11.49%
$ 18.14 million $ 2.45 million
Jul 17, 2019 $ 0.228
+1.58%
$ 16.26 million $ 1.2 million
Jul 16, 2019 $ 0.225
-12.60%
$ 16.01 million $ 865,678
Jul 15, 2019 $ 0.257
-0.32%
$ 18.32 million $ 1.26 million
Jul 14, 2019 $ 0.258
-10.85%
$ 18.38 million $ 569,107
Jul 13, 2019 $ 0.289
-3.76%
$ 20.62 million $ 363,714
Jul 12, 2019 $ 0.3
+6.36%
$ 21.42 million $ 1.48 million
Jul 11, 2019 $ 0.282
-13.08%
$ 20.14 million $ 845,769
Jul 10, 2019 $ 0.325
-6.12%
$ 23.18 million $ 852,140
Jul 9, 2019 $ 0.346
-3.87%
$ 24.69 million $ 909,656
Jul 8, 2019 $ 0.36
-1.34%
$ 25.68 million $ 1.26 million
Jul 7, 2019 $ 0.365
+2.27%
$ 26.03 million $ 720,368
Jul 6, 2019 $ 0.357
+0.63%
$ 25.45 million $ 1.04 million