Groestlcoin Historical Data

GRS Page 57
Download
Date Close Price change Market cap Trading volume
May 30, 2018 $ 0.956
+0.00%
$ 69.48 million $ 7,303
May 29, 2018 $ 0.967
+0.00%
$ 70.46 million $ 7,272
May 28, 2018 $ 1.03
+0.00%
$ 64.43 million $ 7,338
May 27, 2018 $ 1.07
+0.00%
$ 72.22 million $ 7,505
May 26, 2018 $ 1.06
+0.00%
$ 74.37 million $ 7,515
May 25, 2018 $ 1.01
+0.00%
$ 75.4 million $ 7,563
May 24, 2018 $ 1.04
+0.00%
$ 73.83 million $ 7,829
May 23, 2018 $ 1.18
+0.00%
$ 70.3 million $ 8,271
May 22, 2018 $ 1.22
+0.00%
$ 78.83 million $ 8,468
May 21, 2018 $ 1.18
+0.00%
$ 86.5 million $ 8,365
May 20, 2018 $ 1.16
+0.00%
$ 84.13 million $ 8,269
May 19, 2018 $ 1.16
+0.00%
$ 82.19 million $ 8,118
May 18, 2018 $ 1.17
+0.00%
$ 84.68 million $ 8,315
May 17, 2018 $ 1.21
+0.00%
$ 79.22 million $ 8,315
May 16, 2018 $ 1.49
+0.00%
$ 85.62 million $ 8,677
May 15, 2018 $ 1.52
+0.00%
$ 99.02 million $ 8,625
May 14, 2018 $ 1.14
+0.00%
$ 108.81 million $ 8,580
May 13, 2018 $ 0.937
+0.00%
$ 92.1 million $ 8,453
May 12, 2018 $ 0.977
+0.00%
$ 69.29 million $ 8,742
May 11, 2018 $ 1.15
+0.00%
$ 66.85 million $ 9,292
May 10, 2018 $ 1.17
+0.00%
$ 74.9 million $ 9,216
May 9, 2018 $ 1.24
+0.00%
$ 82.63 million $ 9,296
May 8, 2018 $ 1.29
+0.00%
$ 86.62 million $ 9,385
May 7, 2018 $ 1.41
+0.00%
$ 91.02 million $ 9,671
May 6, 2018 $ 1.47
+0.00%
$ 98.99 million $ 9,840
May 5, 2018 $ 1.48
+0.00%
$ 104.33 million $ 9,674
May 4, 2018 $ 1.49
+0.00%
$ 104.9 million $ 9,376
May 3, 2018 $ 1.41
+0.00%
$ 106.04 million $ 9,139
May 2, 2018 $ 1.37
+0.00%
$ 101.97 million $ 9,030
May 1, 2018 $ 1.41
+0.00%
$ 97.87 million $ 9,317
Apr 30, 2018 $ 1.45
+0.00%
$ 99.94 million $ 9,368
Apr 29, 2018 $ 1.44
+0.00%
$ 103.54 million $ 9,241
Apr 28, 2018 $ 1.41
+0.00%
$ 105.46 million $ 9,233
Apr 27, 2018 $ 1.36
+0.00%
$ 98.85 million $ 8,901
Apr 26, 2018 $ 1.43
+0.00%
$ 103.67 million $ 9,254
Apr 25, 2018 $ 1.55
+0.00%
$ 96.55 million $ 9,283
Apr 24, 2018 $ 1.51
+0.00%
$ 110.21 million $ 8,889
Apr 23, 2018 $ 1.46
+0.00%
$ 105.64 million $ 8,889
Apr 22, 2018 $ 1.48
+0.00%
$ 102.77 million $ 8,810
Apr 21, 2018 $ 1.51
+0.00%
$ 102.92 million $ 8,424
Apr 20, 2018 $ 1.46
+0.00%
$ 109.88 million $ 8,217
Apr 19, 2018 $ 1.38
+0.00%
$ 106.33 million $ 8,047
Apr 18, 2018 $ 0.799
+0.00%
$ 103.71 million $ 8,053
Apr 17, 2018 $ 0.737
+0.00%
$ 99.94 million $ 8,093
Apr 16, 2018 $ 0.739
+0.00%
$ 52.5 million $ 8,181
Apr 15, 2018 $ 0.738
+0.00%
$ 52.7 million $ 7,992
Apr 14, 2018 $ 0.788
+0.00%
$ 51.12 million $ 7,971
Apr 13, 2018 $ 0.678
+0.00%
$ 53.08 million $ 7,301
Apr 12, 2018 $ 0.612
+0.00%
$ 55.18 million $ 6,878
Apr 11, 2018 $ 0.606
+0.00%
$ 43.29 million $ 6,787