Groestlcoin Historical Data

GRS Page 52
Download
Date Close Price change Market cap Trading volume
Feb 5, 2019 $ 0.191
+0.16%
$ 13.63 million $ 347,645
Feb 4, 2019 $ 0.191
-1.46%
$ 13.61 million $ 165,875
Feb 3, 2019 $ 0.194
-1.83%
$ 13.81 million $ 220,877
Feb 2, 2019 $ 0.197
+0.93%
$ 14.06 million $ 1.2 million
Feb 1, 2019 $ 0.195
+1.19%
$ 13.93 million $ 155,301
Jan 31, 2019 $ 0.193
-4.52%
$ 13.77 million $ 205,911
Jan 30, 2019 $ 0.202
+3.55%
$ 14.43 million $ 424,079
Jan 29, 2019 $ 0.195
+0.76%
$ 13.93 million $ 430,786
Jan 28, 2019 $ 0.194
-6.74%
$ 13.83 million $ 509,321
Jan 27, 2019 $ 0.208
-3.73%
$ 14.83 million $ 375,738
Jan 26, 2019 $ 0.216
-3.67%
$ 15.4 million $ 477,655
Jan 25, 2019 $ 0.224
-7.36%
$ 15.99 million $ 1.86 million
Jan 24, 2019 $ 0.242
+13.71%
$ 17.25 million $ 2.91 million
Jan 23, 2019 $ 0.213
+0.04%
$ 15.17 million $ 309,802
Jan 22, 2019 $ 0.213
+1.75%
$ 15.16 million $ 77,647
Jan 21, 2019 $ 0.209
-0.19%
$ 14.9 million $ 85,048
Jan 20, 2019 $ 0.209
-7.57%
$ 14.93 million $ 108,069
Jan 19, 2019 $ 0.227
+4.03%
$ 16.17 million $ 283,472
Jan 18, 2019 $ 0.216
-3.89%
$ 15.44 million $ 99,283
Jan 17, 2019 $ 0.225
+1.29%
$ 16.05 million $ 173,174
Jan 16, 2019 $ 0.222
+4.88%
$ 15.85 million $ 106,267
Jan 15, 2019 $ 0.212
+1.06%
$ 15.13 million $ 189,474
Jan 14, 2019 $ 0.21
+6.35%
$ 14.98 million $ 48,809
Jan 13, 2019 $ 0.197
-6.45%
$ 14.08 million $ 71,151
Jan 12, 2019 $ 0.211
+0.24%
$ 15.05 million $ 51,368
Jan 11, 2019 $ 0.211
-0.53%
$ 15.05 million $ 54,803
Jan 10, 2019 $ 0.212
-12.50%
$ 15.13 million $ 128,355
Jan 9, 2019 $ 0.243
+1.49%
$ 17.34 million $ 66,133
Jan 8, 2019 $ 0.24
-1.28%
$ 17.09 million $ 102,060
Jan 7, 2019 $ 0.241
-3.26%
$ 17.22 million $ 65,882
Jan 6, 2019 $ 0.25
+3.42%
$ 17.8 million $ 84,029
Jan 5, 2019 $ 0.241
-0.96%
$ 17.21 million $ 22,658
Jan 4, 2019 $ 0.244
+2.78%
$ 17.37 million $ 48,266
Jan 3, 2019 $ 0.237
-3.02%
$ 16.93 million $ 46,620
Jan 2, 2019 $ 0.245
+1.56%
$ 17.44 million $ 38,209
Jan 1, 2019 $ 0.24
+4.97%
$ 17.15 million $ 67,911
Dec 31, 2018 $ 0.229
-3.98%
$ 16.34 million $ 124,602
Dec 30, 2018 $ 0.238
+2.71%
$ 17.01 million $ 70,738
Dec 29, 2018 $ 0.232
-5.74%
$ 16.55 million $ 58,664
Dec 28, 2018 $ 0.247
+10.61%
$ 17.59 million $ 72,922
Dec 27, 2018 $ 0.221
-8.76%
$ 15.78 million $ 60,762
Dec 26, 2018 $ 0.243
+0.22%
$ 17.3 million $ 94,442
Dec 25, 2018 $ 0.242
-10.57%
$ 17.23 million $ 103,199
Dec 24, 2018 $ 0.27
-0.78%
$ 19.26 million $ 296,913
Dec 23, 2018 $ 0.269
+6.28%
$ 19.2 million $ 355,516
Dec 22, 2018 $ 0.253
+4.42%
$ 18.06 million $ 170,222
Dec 21, 2018 $ 0.243
-7.00%
$ 17.32 million $ 377,317
Dec 20, 2018 $ 0.261
+11.07%
$ 18.63 million $ 246,843
Dec 19, 2018 $ 0.235
+2.45%
$ 16.76 million $ 222,763
Dec 18, 2018 $ 0.23
+3.72%
$ 16.41 million $ 75,872