Groestlcoin Historical Data

GRS Page 53
Download
Date Close Price change Market cap Trading volume
Dec 17, 2018 $ 0.222
+11.49%
$ 15.83 million $ 101,800
Dec 16, 2018 $ 0.199
+1.35%
$ 14.2 million $ 110,504
Dec 15, 2018 $ 0.197
-3.48%
$ 14.02 million $ 51,144
Dec 14, 2018 $ 0.203
-3.98%
$ 14.51 million $ 38,769
Dec 13, 2018 $ 0.212
-6.92%
$ 15.11 million $ 35,582
Dec 12, 2018 $ 0.229
+4.58%
$ 16.3 million $ 38,351
Dec 11, 2018 $ 0.218
-4.06%
$ 15.53 million $ 77,274
Dec 10, 2018 $ 0.226
-5.52%
$ 16.15 million $ 82,604
Dec 9, 2018 $ 0.239
+4.73%
$ 17.07 million $ 97,949
Dec 8, 2018 $ 0.229
+0.41%
$ 16.31 million $ 98,977
Dec 7, 2018 $ 0.228
-4.66%
$ 16.28 million $ 136,098
Dec 6, 2018 $ 0.24
-10.47%
$ 17.1 million $ 90,725
Dec 5, 2018 $ 0.268
-8.33%
$ 19.1 million $ 66,027
Dec 4, 2018 $ 0.292
-0.17%
$ 20.81 million $ 169,888
Dec 3, 2018 $ 0.292
-8.01%
$ 20.84 million $ 376,047
Dec 2, 2018 $ 0.316
+7.24%
$ 22.55 million $ 600,423
Dec 1, 2018 $ 0.295
+4.54%
$ 21.02 million $ 236,922
Nov 30, 2018 $ 0.283
+5.92%
$ 20.17 million $ 3.97 million
Nov 29, 2018 $ 0.283
+0.00%
$ 20.15 million $ 4,089
Nov 28, 2018 $ 0.25
+0.00%
$ 17.83 million $ 3,750
Nov 27, 2018 $ 0.259
+0.00%
$ 18.46 million $ 3,926
Nov 26, 2018 $ 0.25
+0.00%
$ 17.8 million $ 3,820
Nov 25, 2018 $ 0.285
+0.00%
$ 20.31 million $ 4,292
Nov 24, 2018 $ 0.286
+0.00%
$ 20.42 million $ 4,307
Nov 23, 2018 $ 0.311
+0.00%
$ 22.16 million $ 4,525
Nov 22, 2018 $ 0.294
+0.00%
$ 20.94 million $ 4,500
Nov 21, 2018 $ 0.302
+0.00%
$ 21.53 million $ 4,634
Nov 20, 2018 $ 0.359
+0.00%
$ 25.58 million $ 5,282
Nov 19, 2018 $ 0.373
+0.00%
$ 26.62 million $ 5,598
Nov 18, 2018 $ 0.362
+0.00%
$ 25.81 million $ 5,553
Nov 17, 2018 $ 0.373
+0.00%
$ 26.63 million $ 5,591
Nov 16, 2018 $ 0.383
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.447
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.486
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.491
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.492
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.496
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.502
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.511
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.514
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.506
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.508
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.511
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.518
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.519
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.513
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.507
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.509
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.525
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.54
+0.00%
$ -- $ 6,467