Groestlcoin Historical Data

GRS Page 6
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.32
-1.33%
$ 22.79 million $ 437,186
May 29, 2025 $ 0.324
-1.60%
$ 23.12 million $ 96,007
May 28, 2025 $ 0.329
-1.89%
$ 23.49 million $ 193,699
May 27, 2025 $ 0.336
-0.51%
$ 23.94 million $ 281,188
May 26, 2025 $ 0.337
-0.43%
$ 24.04 million $ 243,497
May 25, 2025 $ 0.339
-1.24%
$ 24.15 million $ 245,363
May 24, 2025 $ 0.343
+0.43%
$ 24.44 million $ 165,698
May 23, 2025 $ 0.341
-3.54%
$ 24.34 million $ 554,181
May 22, 2025 $ 0.354
+1.38%
$ 25.23 million $ 329,390
May 21, 2025 $ 0.349
+0.89%
$ 24.89 million $ 256,253
May 20, 2025 $ 0.347
+0.70%
$ 24.78 million $ 219,473
May 19, 2025 $ 0.345
-1.88%
$ 24.61 million $ 512,844
May 18, 2025 $ 0.352
-0.81%
$ 25.08 million $ 28,166
May 17, 2025 $ 0.355
-1.00%
$ 25.28 million $ 9,806
May 16, 2025 $ 0.358
+0.12%
$ 25.53 million $ 23,130
May 15, 2025 $ 0.358
-3.77%
$ 25.5 million $ 85,515
May 14, 2025 $ 0.372
+0.83%
$ 26.5 million $ 990,096
May 13, 2025 $ 0.369
+0.55%
$ 26.29 million $ 2.03 million
May 12, 2025 $ 0.366
-0.28%
$ 26.11 million $ 1.29 million
May 11, 2025 $ 0.367
+1.13%
$ 26.15 million $ 3.39 million
May 10, 2025 $ 0.363
+0.83%
$ 25.85 million $ 839,738
May 9, 2025 $ 0.358
+1.74%
$ 25.56 million $ 1.05 million
May 8, 2025 $ 0.352
+4.98%
$ 25.12 million $ 953,723
May 7, 2025 $ 0.336
-2.00%
$ 23.93 million $ 534,702
May 6, 2025 $ 0.342
-3.68%
$ 24.42 million $ 1.47 million
May 5, 2025 $ 0.356
-3.14%
$ 25.35 million $ 1.11 million
May 4, 2025 $ 0.367
+0.16%
$ 26.17 million $ 971,045
May 3, 2025 $ 0.366
-2.11%
$ 26.13 million $ 747,659
May 2, 2025 $ 0.372
+4.47%
$ 26.54 million $ 695,055
May 1, 2025 $ 0.357
-0.95%
$ 25.47 million $ 570,487
Apr 30, 2025 $ 0.361
-0.52%
$ 25.72 million $ 1.39 million
Apr 29, 2025 $ 0.356
-4.00%
$ -- $ 15.79 million
Apr 28, 2025 $ 0.37
+2.33%
$ 26.38 million $ 2.48 million
Apr 27, 2025 $ 0.362
+2.81%
$ 25.78 million $ 7.47 million
Apr 26, 2025 $ 0.352
+0.22%
$ 25.14 million $ 1.03 million
Apr 25, 2025 $ 0.352
+1.31%
$ 25.12 million $ 877,944
Apr 24, 2025 $ 0.348
-1.61%
$ 24.79 million $ 1.08 million
Apr 23, 2025 $ 0.353
-1.41%
$ 25.2 million $ 82,325
Apr 22, 2025 $ 0.358
+2.00%
$ 25.51 million $ 252,869
Apr 21, 2025 $ 0.347
-1.09%
$ 24.71 million $ 46,075
Apr 20, 2025 $ 0.35
-1.97%
$ 24.99 million $ 75,390
Apr 19, 2025 $ 0.357
-0.20%
$ 25.49 million $ 31,637
Apr 18, 2025 $ 0.358
+1.60%
$ 25.54 million $ 79,055
Apr 17, 2025 $ 0.356
+0.57%
$ 25.39 million $ 156,538
Apr 16, 2025 $ 0.358
+6.59%
$ 25.5 million $ 470,587
Apr 15, 2025 $ 0.337
+6.50%
$ 24.05 million $ 137,528
Apr 14, 2025 $ 0.319
-1.39%
$ 22.74 million $ 27,119
Apr 13, 2025 $ 0.319
-3.07%
$ 22.77 million $ 78,886
Apr 12, 2025 $ 0.33
+3.99%
$ 23.51 million $ 166,602
Apr 11, 2025 $ 0.317
-1.38%
$ 22.63 million $ 56,677