Groestlcoin Historical Data

GRS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $0.318
-1.22%
$22.67 million $828,362
Jul 18, 2025 $0.322
-0.11%
$22.95 million $1.17 million
Jul 17, 2025 $0.322
-0.28%
$22.98 million $971,206
Jul 16, 2025 $0.325
+0.18%
$23.04 million $976,124
Jul 15, 2025 $0.324
-3.25%
$23.09 million $1.09 million
Jul 14, 2025 $0.324
-0.22%
$23.11 million $941,157
Jul 13, 2025 $0.325
-0.25%
$23.16 million $1.4 million
Jul 12, 2025 $0.323
+3.54%
$23.32 million $5.59 million
Jul 11, 2025 $0.312
+1.74%
$22.22 million $2.05 million
Jul 10, 2025 $0.307
+0.63%
$21.87 million $2.54 million
Jul 9, 2025 $0.306
-1.26%
$21.83 million $2.53 million
Jul 8, 2025 $0.313
-8.02%
$22.31 million $10.43 million
Jul 7, 2025 $0.34
+12.55%
$24.26 million $44.12 million
Jul 6, 2025 $0.302
-0.85%
$21.55 million $2.29 million
Jul 5, 2025 $0.304
-4.99%
$21.86 million $497,198
Jul 4, 2025 $0.319
+5.52%
$22.77 million $1.79 million
Jul 3, 2025 $0.303
-0.40%
$21.58 million $565,587
Jul 2, 2025 $0.304
+11.29%
$21.68 million $2.98 million
Jul 1, 2025 $0.273
-2.08%
$19.49 million $218,674
Jun 30, 2025 $0.281
+2.56%
$20.01 million $7,816
Jun 29, 2025 $0.274
+1.14%
$19.51 million $188,152
Jun 28, 2025 $0.271
-0.74%
$19.29 million $74,162
Jun 27, 2025 $0.273
-0.72%
$19.44 million $105,940
Jun 26, 2025 $0.275
-5.15%
$19.58 million $435,165
Jun 25, 2025 $0.289
+1.77%
$20.64 million $1.34 million
Jun 24, 2025 $0.284
+2.44%
$20.28 million $1.53 million
Jun 23, 2025 $0.278
+5.15%
$19.8 million $339,568
Jun 22, 2025 $0.264
-7.45%
$18.83 million $656,649
Jun 21, 2025 $0.285
-3.90%
$20.33 million $285,574
Jun 20, 2025 $0.297
-0.89%
$21.16 million $268,553
Jun 19, 2025 $0.3
-1.29%
$21.38 million $124,670
Jun 18, 2025 $0.304
+0.14%
$21.66 million $131,891
Jun 17, 2025 $0.303
-3.03%
$21.63 million $177,686
Jun 16, 2025 $0.313
+0.91%
$22.33 million $203,550
Jun 15, 2025 $0.31
+0.28%
$22.13 million $78,775
Jun 14, 2025 $0.309
-1.44%
$22.04 million $91,113
Jun 13, 2025 $0.314
-1.64%
$22.36 million $330,838
Jun 12, 2025 $0.319
-0.65%
$22.74 million $187,594
Jun 11, 2025 $0.321
-1.37%
$22.89 million $163,146
Jun 10, 2025 $0.325
-0.48%
$23.21 million $370,836
Jun 9, 2025 $0.327
+4.01%
$23.31 million $197,521
Jun 8, 2025 $0.314
+1.69%
$22.42 million $173,269
Jun 7, 2025 $0.309
+2.19%
$22.04 million $111,405
Jun 6, 2025 $0.302
-2.87%
$21.56 million $115,650
Jun 5, 2025 $0.311
-4.71%
$22.2 million $380,217
Jun 4, 2025 $0.327
+2.45%
$23.3 million $264,873
Jun 3, 2025 $0.32
-1.99%
$22.79 million $509,817
Jun 2, 2025 $0.327
+7.29%
$23.3 million $1.8 million
Jun 1, 2025 $0.305
-0.08%
$21.72 million $197,719
May 31, 2025 $0.305
-4.57%
$21.75 million $312,715