Groestlcoin Historical Data

GRS Page 51
Download
Date Close Price change Market cap Trading volume
Mar 27, 2019 $ 0.46
+2.65%
$ 32.77 million $ 6.2 million
Mar 26, 2019 $ 0.447
+1.82%
$ 31.91 million $ 12.04 million
Mar 25, 2019 $ 0.439
-5.45%
$ 31.34 million $ 10.4 million
Mar 24, 2019 $ 0.462
-3.01%
$ 32.97 million $ 6.94 million
Mar 23, 2019 $ 0.476
-0.09%
$ 33.94 million $ 13.26 million
Mar 22, 2019 $ 0.476
+2.16%
$ 33.92 million $ 73.86 million
Mar 21, 2019 $ 0.472
+9.73%
$ 33.69 million $ 48.21 million
Mar 20, 2019 $ 0.432
-1.94%
$ 30.78 million $ 5.19 million
Mar 19, 2019 $ 0.439
-1.91%
$ 31.29 million $ 9.95 million
Mar 18, 2019 $ 0.441
+3.63%
$ 31.47 million $ 39.91 million
Mar 17, 2019 $ 0.425
+1.34%
$ 30.33 million $ 9.98 million
Mar 16, 2019 $ 0.42
-3.03%
$ 29.93 million $ 10.97 million
Mar 15, 2019 $ 0.433
+10.08%
$ 30.87 million $ 58.66 million
Mar 14, 2019 $ 0.393
-7.29%
$ 28.04 million $ 30.39 million
Mar 13, 2019 $ 0.424
-13.22%
$ 30.24 million $ 41.76 million
Mar 12, 2019 $ 0.489
-14.82%
$ 34.85 million $ 151.24 million
Mar 11, 2019 $ 0.573
+120.28%
$ 40.89 million $ 409.81 million
Mar 10, 2019 $ 0.261
+4.91%
$ 18.59 million $ 3.54 million
Mar 9, 2019 $ 0.249
+0.26%
$ 17.72 million $ 1.57 million
Mar 8, 2019 $ 0.248
-0.28%
$ 17.68 million $ 1.63 million
Mar 7, 2019 $ 0.249
+1.43%
$ 17.72 million $ 2.2 million
Mar 6, 2019 $ 0.245
-1.59%
$ 17.47 million $ 3.29 million
Mar 5, 2019 $ 0.249
+7.75%
$ 17.75 million $ 11.17 million
Mar 4, 2019 $ 0.231
-1.15%
$ 16.48 million $ 1.34 million
Mar 3, 2019 $ 0.234
-2.17%
$ 16.67 million $ 680,377
Mar 2, 2019 $ 0.239
-0.24%
$ 17.04 million $ 781,123
Mar 1, 2019 $ 0.24
+2.87%
$ 17.09 million $ 683,242
Feb 28, 2019 $ 0.233
+1.41%
$ 16.61 million $ 1.53 million
Feb 27, 2019 $ 0.23
-3.16%
$ 16.38 million $ 1.43 million
Feb 26, 2019 $ 0.237
+2.83%
$ 16.92 million $ 1.83 million
Feb 25, 2019 $ 0.231
+5.14%
$ 16.46 million $ 1.47 million
Feb 24, 2019 $ 0.219
-13.24%
$ 15.65 million $ 3.15 million
Feb 23, 2019 $ 0.253
+3.69%
$ 18.03 million $ 1.88 million
Feb 22, 2019 $ 0.244
+1.35%
$ 17.4 million $ 653,375
Feb 21, 2019 $ 0.241
-3.47%
$ 17.17 million $ 1.52 million
Feb 20, 2019 $ 0.249
+3.12%
$ 17.78 million $ 2.74 million
Feb 19, 2019 $ 0.242
-2.34%
$ 17.25 million $ 2.48 million
Feb 18, 2019 $ 0.248
-2.83%
$ 17.66 million $ 3.79 million
Feb 17, 2019 $ 0.255
+3.86%
$ 18.18 million $ 17.82 million
Feb 16, 2019 $ 0.246
+12.93%
$ 17.51 million $ 10.73 million
Feb 15, 2019 $ 0.217
+2.77%
$ 15.5 million $ 4.48 million
Feb 14, 2019 $ 0.212
-2.41%
$ 15.09 million $ 599,777
Feb 13, 2019 $ 0.217
-0.64%
$ 15.46 million $ 830,813
Feb 12, 2019 $ 0.218
-0.95%
$ 15.56 million $ 831,777
Feb 11, 2019 $ 0.22
-0.09%
$ 15.71 million $ 2.18 million
Feb 10, 2019 $ 0.221
-2.89%
$ 15.73 million $ 2.85 million
Feb 9, 2019 $ 0.227
-2.02%
$ 16.2 million $ 3.05 million
Feb 8, 2019 $ 0.232
-15.10%
$ 16.55 million $ 9.99 million
Feb 7, 2019 $ 0.273
+44.82%
$ 19.5 million $ 51.14 million
Feb 6, 2019 $ 0.189
-1.21%
$ 13.46 million $ 794,426