Groestlcoin Historical Data

GRS Page 49
Download
Date Close Price change Market cap Trading volume
Jul 5, 2019 $ 0.355
+0.83%
$ 25.29 million $ 791,270
Jul 4, 2019 $ 0.352
-2.35%
$ 25.08 million $ 948,847
Jul 3, 2019 $ 0.36
-0.06%
$ 25.68 million $ 1.57 million
Jul 2, 2019 $ 0.36
-1.82%
$ 25.7 million $ 1.36 million
Jul 1, 2019 $ 0.367
+0.61%
$ 26.18 million $ 2.09 million
Jun 30, 2019 $ 0.365
-3.12%
$ 26.02 million $ 5.2 million
Jun 29, 2019 $ 0.377
+1.53%
$ 26.86 million $ 1.04 million
Jun 28, 2019 $ 0.371
+4.34%
$ 26.45 million $ 1.06 million
Jun 27, 2019 $ 0.355
-10.20%
$ 25.35 million $ 1.98 million
Jun 26, 2019 $ 0.396
-3.41%
$ 28.23 million $ 2.63 million
Jun 25, 2019 $ 0.41
-1.30%
$ 29.23 million $ 1.87 million
Jun 24, 2019 $ 0.415
+0.79%
$ 29.61 million $ 977,339
Jun 23, 2019 $ 0.412
-1.18%
$ 29.38 million $ 1.21 million
Jun 22, 2019 $ 0.417
+1.64%
$ 29.73 million $ 2.05 million
Jun 21, 2019 $ 0.41
-1.97%
$ 29.25 million $ 1.36 million
Jun 20, 2019 $ 0.418
-3.15%
$ 29.83 million $ 1.56 million
Jun 19, 2019 $ 0.432
+0.42%
$ 30.79 million $ 1.2 million
Jun 18, 2019 $ 0.43
+0.33%
$ 30.66 million $ 1.45 million
Jun 17, 2019 $ 0.429
-0.05%
$ 30.56 million $ 1.37 million
Jun 16, 2019 $ 0.429
+0.88%
$ 30.57 million $ 1.55 million
Jun 15, 2019 $ 0.425
+0.03%
$ 30.31 million $ 1.67 million
Jun 14, 2019 $ 0.425
-3.18%
$ 30.3 million $ 1.7 million
Jun 13, 2019 $ 0.439
-3.83%
$ 31.3 million $ 2.86 million
Jun 12, 2019 $ 0.457
-3.32%
$ 32.6 million $ 3.08 million
Jun 11, 2019 $ 0.472
+6.10%
$ 33.63 million $ 7.24 million
Jun 10, 2019 $ 0.443
+9.13%
$ 31.58 million $ 3.75 million
Jun 9, 2019 $ 0.406
-5.31%
$ 28.92 million $ 4.22 million
Jun 8, 2019 $ 0.428
+3.37%
$ 30.54 million $ 6.42 million
Jun 7, 2019 $ 0.414
+3.52%
$ 29.55 million $ 3.37 million
Jun 6, 2019 $ 0.4
+1.55%
$ 28.51 million $ 2.37 million
Jun 5, 2019 $ 0.394
+4.70%
$ 28.08 million $ 3.39 million
Jun 4, 2019 $ 0.376
-6.45%
$ 26.82 million $ 1.81 million
Jun 3, 2019 $ 0.402
-6.97%
$ 28.68 million $ 2.11 million
Jun 2, 2019 $ 0.432
+4.97%
$ 30.83 million $ 1.95 million
Jun 1, 2019 $ 0.413
-1.25%
$ 29.43 million $ 1.61 million
May 31, 2019 $ 0.418
+3.22%
$ 29.8 million $ 2.5 million
May 30, 2019 $ 0.405
-10.01%
$ 28.87 million $ 4.44 million
May 29, 2019 $ 0.45
+0.97%
$ 32.1 million $ 5.36 million
May 28, 2019 $ 0.446
-0.82%
$ 31.8 million $ 3.65 million
May 27, 2019 $ 0.45
+1.41%
$ 32.05 million $ 3.18 million
May 26, 2019 $ 0.444
-0.86%
$ 31.68 million $ 11.4 million
May 25, 2019 $ 0.448
+4.33%
$ 31.92 million $ 5.8 million
May 24, 2019 $ 0.429
+0.78%
$ 30.61 million $ 11.04 million
May 23, 2019 $ 0.427
+3.42%
$ 30.42 million $ 3.93 million
May 22, 2019 $ 0.413
-3.98%
$ 29.42 million $ 6.57 million
May 21, 2019 $ 0.429
+8.26%
$ 30.61 million $ 17.55 million
May 20, 2019 $ 0.396
-1.76%
$ 28.27 million $ 2.42 million
May 19, 2019 $ 0.403
+5.25%
$ 28.73 million $ 2.04 million
May 18, 2019 $ 0.382
-1.64%
$ 27.28 million $ 1.95 million
May 17, 2019 $ 0.389
-6.95%
$ 27.73 million $ 4.66 million