Groestlcoin Historical Data

GRS Page 50
Download
Date Close Price change Market cap Trading volume
May 16, 2019 $ 0.417
-1.03%
$ 29.76 million $ 9.47 million
May 15, 2019 $ 0.422
+10.14%
$ 30.07 million $ 5.95 million
May 14, 2019 $ 0.383
+8.04%
$ 27.3 million $ 5.42 million
May 13, 2019 $ 0.354
+0.25%
$ 25.26 million $ 2.16 million
May 12, 2019 $ 0.354
-4.70%
$ 25.22 million $ 3.57 million
May 11, 2019 $ 0.371
+4.22%
$ 26.47 million $ 3.01 million
May 10, 2019 $ 0.356
+6.40%
$ 25.39 million $ 1.74 million
May 9, 2019 $ 0.336
-2.09%
$ 23.93 million $ 1.45 million
May 8, 2019 $ 0.343
-2.83%
$ 24.47 million $ 896,089
May 7, 2019 $ 0.353
-1.97%
$ 25.18 million $ 1.48 million
May 6, 2019 $ 0.36
+2.28%
$ 25.69 million $ 1.6 million
May 5, 2019 $ 0.352
-0.98%
$ 25.11 million $ 607,754
May 4, 2019 $ 0.356
-4.81%
$ 25.36 million $ 1.65 million
May 3, 2019 $ 0.374
+3.05%
$ 26.66 million $ 2.44 million
May 2, 2019 $ 0.363
+2.42%
$ 25.88 million $ 1.54 million
May 1, 2019 $ 0.354
-0.16%
$ 25.27 million $ 646,802
Apr 30, 2019 $ 0.355
+4.82%
$ 25.32 million $ 1.28 million
Apr 29, 2019 $ 0.339
-5.37%
$ 24.15 million $ 1.64 million
Apr 28, 2019 $ 0.357
-0.96%
$ 25.45 million $ 924,026
Apr 27, 2019 $ 0.36
+1.99%
$ 25.7 million $ 627,305
Apr 26, 2019 $ 0.353
-4.42%
$ 25.19 million $ 1.46 million
Apr 25, 2019 $ 0.37
-5.97%
$ 26.35 million $ 1.7 million
Apr 24, 2019 $ 0.393
-7.93%
$ 28.04 million $ 2.42 million
Apr 23, 2019 $ 0.427
-0.53%
$ 30.47 million $ 1.42 million
Apr 22, 2019 $ 0.43
-0.51%
$ 30.69 million $ 1.55 million
Apr 21, 2019 $ 0.432
-4.44%
$ 30.8 million $ 5.96 million
Apr 20, 2019 $ 0.451
+1.17%
$ 32.19 million $ 2.49 million
Apr 19, 2019 $ 0.448
-1.26%
$ 31.95 million $ 2.49 million
Apr 18, 2019 $ 0.453
-1.28%
$ 32.32 million $ 2.72 million
Apr 17, 2019 $ 0.456
+4.59%
$ 32.55 million $ 7.72 million
Apr 16, 2019 $ 0.436
+1.44%
$ 31.12 million $ 5.42 million
Apr 15, 2019 $ 0.429
-3.21%
$ 30.57 million $ 16.46 million
Apr 14, 2019 $ 0.442
+4.25%
$ 31.5 million $ 5.32 million
Apr 13, 2019 $ 0.424
+0.24%
$ 30.24 million $ 2.29 million
Apr 12, 2019 $ 0.422
+0.84%
$ 30.06 million $ 6.34 million
Apr 11, 2019 $ 0.419
-11.49%
$ 29.88 million $ 7.15 million
Apr 10, 2019 $ 0.476
+2.93%
$ 33.92 million $ 10.97 million
Apr 9, 2019 $ 0.461
-1.32%
$ 32.87 million $ 3.37 million
Apr 8, 2019 $ 0.468
-3.07%
$ 33.36 million $ 4.58 million
Apr 7, 2019 $ 0.483
+0.65%
$ 34.42 million $ 3.59 million
Apr 6, 2019 $ 0.48
-3.01%
$ 34.21 million $ 5.49 million
Apr 5, 2019 $ 0.495
+4.29%
$ 35.28 million $ 21.66 million
Apr 4, 2019 $ 0.473
+4.22%
$ 33.73 million $ 31.46 million
Apr 3, 2019 $ 0.454
-2.20%
$ 32.38 million $ 12.47 million
Apr 2, 2019 $ 0.465
+6.45%
$ 33.13 million $ 24.95 million
Apr 1, 2019 $ 0.437
-0.98%
$ 31.13 million $ 4.15 million
Mar 31, 2019 $ 0.443
+1.48%
$ 31.56 million $ 8.05 million
Mar 30, 2019 $ 0.437
-1.31%
$ 31.16 million $ 3.79 million
Mar 29, 2019 $ 0.444
-1.81%
$ 31.63 million $ 3.36 million
Mar 28, 2019 $ 0.452
-1.57%
$ 32.25 million $ 4.39 million