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