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