Groestlcoin Historical Data

GRS Page 6
Download
Date Close Price change Market cap Trading volume
Apr 26 $ 1.59
+23.85%
$ -- $ 307.65 million
Apr 19 $ 1.28
-6.78%
$ -- $ 443.87 million
Apr 12 $ 1.37
-31.20%
$ -- $ 507.48 million
Apr 5 $ 2
+41.99%
$ -- $ 2.69 billion
Mar 29 $ 1.41
+21.55%
$ -- $ 224.47 million
Mar 22 $ 1.16
+44.29%
$ -- $ 561.24 million
Mar 15 $ 0.802
+8.51%
$ -- $ 120.65 million
Mar 8 $ 0.74
-1.66%
$ -- $ 114.78 million
Mar 1 $ 0.752
+8.37%
$ -- $ 282.05 million
Feb 22 $ 0.694
-8.10%
$ -- $ 523.11 million
Feb 15 $ 0.755
+25.46%
$ -- $ 162.13 million
Feb 8 $ 0.602
+36.52%
$ -- $ 131.71 million
Feb 1 $ 0.44
+20.78%
$ -- $ 161.51 million
Jan 25 $ 0.371
+3.36%
$ -- $ 33.02 million
Jan 18 $ 0.361
-5.59%
$ -- $ 53.85 million
Jan 11 $ 0.383
-1.10%
$ -- $ 65.15 million
Jan 4 $ 0.387
+1.33%
$ -- $ 168.87 million
Dec 28 $ 0.382
+9.07%
$ -- $ 146.35 million
Dec 21 $ 0.34
+4.56%
$ -- $ 124.54 million
Dec 14 $ 0.333
+58.29%
$ -- $ 454.21 million
Dec 7 $ 0.212
-4.06%
$ -- $ 18.64 million
Nov 30 $ 0.22
+3.87%
$ -- $ 16.67 million
Nov 23 $ 0.212
+0.48%
$ -- $ 20.32 million
Nov 16 $ 0.211
+14.41%
$ -- $ 10.45 million
Nov 9 $ 0.184
-0.46%
$ -- $ 9.66 million
Nov 2 $ 0.185
+9.20%
$ -- $ 6.87 million
Oct 26 $ 0.17
-6.22%
$ -- $ 9.93 million
Oct 19 $ 0.182
+3.93%
$ -- $ 5.69 million
Oct 12 $ 0.175
-5.81%
$ -- $ 6.6 million
Oct 5 $ 0.186
+11.15%
$ -- $ 6.88 million
Sep 28 $ 0.167
-2.67%
$ -- $ 4.83 million
Sep 21 $ 0.171
-7.92%
$ -- $ 5.2 million
Sep 14 $ 0.186
-3.45%
$ -- $ 6.2 million
Sep 7 $ 0.193
+3.57%
$ -- $ 11.76 million
Aug 31 $ 0.186
-27.58%
$ -- $ 18.76 million
Aug 24 $ 0.257
+7.65%
$ -- $ 33.79 million
Aug 17 $ 0.239
+0.98%
$ -- $ 15.92 million
Aug 10 $ 0.236
+7.66%
$ -- $ 18.28 million
Aug 3 $ 0.22
+12.84%
$ -- $ 18.68 million
Jul 27 $ 0.195
-0.16%
$ -- $ 39.67 million
Jul 20 $ 0.195
+4.13%
$ -- $ 10.43 million
Jul 13 $ 0.187
-2.50%
$ -- $ 3.82 million
Jul 6 $ 0.192
+4.21%
$ -- $ 7.99 million
Jun 29 $ 0.184
+0.49%
$ -- $ 4.68 million
Jun 22 $ 0.183
-20.53%
$ -- $ 12.75 million
Jun 15 $ 0.23
+0.36%
$ -- $ 30.79 million
Jun 8 $ 0.23
+12.86%
$ -- $ 28.28 million
Jun 1 $ 0.203
+15.93%
$ -- $ 12.67 million
May 25 $ 0.175
+11.75%
$ -- $ 10.59 million
May 18 $ 0.157
+9.53%
$ -- $ 9.98 million