Groestlcoin Historical Data

GRS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.322
+1.12%
$ 22.95 million $ 204,198
Apr 9, 2025 $ 0.323
+11.82%
$ 23.06 million $ 702,120
Apr 8, 2025 $ 0.288
+3.78%
$ 20.55 million $ 155,377
Apr 7, 2025 $ 0.278
+3.93%
$ 19.81 million $ 352,206
Apr 6, 2025 $ 0.27
-3.99%
$ 19.24 million $ 69,186
Apr 5, 2025 $ 0.281
+0.81%
$ 20.05 million $ 14,767
Apr 4, 2025 $ 0.279
-0.89%
$ 19.89 million $ 39,172
Apr 3, 2025 $ 0.283
+2.04%
$ 20.15 million $ 26,658
Apr 2, 2025 $ 0.277
-4.79%
$ 19.74 million $ 30,171
Apr 1, 2025 $ 0.291
-0.35%
$ 20.73 million $ 17,170
Mar 31, 2025 $ 0.292
-1.76%
$ 20.84 million $ 612,275
Mar 30, 2025 $ 0.298
-0.04%
$ 21.23 million $ 11,475
Mar 29, 2025 $ 0.299
-2.63%
$ 21.32 million $ 31,698
Mar 28, 2025 $ 0.306
-7.95%
$ 21.81 million $ 53,315
Mar 27, 2025 $ 0.331
+0.36%
$ 23.57 million $ 17,345
Mar 26, 2025 $ 0.329
-2.02%
$ 23.48 million $ 28,008
Mar 25, 2025 $ 0.336
+1.64%
$ 23.96 million $ 57,198
Mar 24, 2025 $ 0.331
+3.57%
$ 23.57 million $ 53,120
Mar 23, 2025 $ 0.318
-2.77%
$ 22.7 million $ 28,212
Mar 22, 2025 $ 0.327
-0.17%
$ 23.35 million $ 37,204
Mar 21, 2025 $ 0.328
-4.55%
$ 23.39 million $ 40,505
Mar 20, 2025 $ 0.343
+1.87%
$ 24.49 million $ 89,530
Mar 19, 2025 $ 0.337
+1.36%
$ 24.06 million $ 288,548
Mar 18, 2025 $ 0.334
+1.76%
$ 23.8 million $ 232,751
Mar 17, 2025 $ 0.327
+2.40%
$ 23.3 million $ 44,574
Mar 16, 2025 $ 0.32
-1.08%
$ 22.85 million $ 68,899
Mar 15, 2025 $ 0.326
+0.51%
$ 23.28 million $ 42,606
Mar 14, 2025 $ 0.327
+1.35%
$ 23.34 million $ 41,520
Mar 13, 2025 $ 0.324
+2.48%
$ 23.14 million $ 80,742
Mar 12, 2025 $ 0.317
+3.87%
$ 22.58 million $ 60,416
Mar 11, 2025 $ 0.303
+0.46%
$ 21.64 million $ 360,525
Mar 10, 2025 $ 0.302
-4.52%
$ 21.54 million $ 650,194
Mar 9, 2025 $ 0.316
-7.59%
$ 22.56 million $ 41,804
Mar 8, 2025 $ 0.339
-0.29%
$ 24.15 million $ 20,745
Mar 7, 2025 $ 0.339
-3.68%
$ 24.18 million $ 19,412
Mar 6, 2025 $ 0.352
-1.66%
$ 25.13 million $ 34,319
Mar 5, 2025 $ 0.358
+1.16%
$ 25.56 million $ 47,934
Mar 4, 2025 $ 0.354
-2.74%
$ 25.21 million $ 72,440
Mar 3, 2025 $ 0.365
-9.26%
$ 26.01 million $ 82,573
Mar 2, 2025 $ 0.402
+5.56%
$ 28.67 million $ 74,412
Mar 1, 2025 $ 0.385
+3.55%
$ 27.48 million $ 117,668
Feb 28, 2025 $ 0.37
-2.57%
$ 26.36 million $ 74,156
Feb 27, 2025 $ 0.38
+1.72%
$ 27.07 million $ 50,057
Feb 26, 2025 $ 0.373
-2.05%
$ 26.6 million $ 75,718
Feb 25, 2025 $ 0.381
+0.76%
$ 27.16 million $ 207,524
Feb 24, 2025 $ 0.378
-9.66%
$ 26.95 million $ 146,995
Feb 23, 2025 $ 0.418
-1.97%
$ 29.84 million $ 32,585
Feb 22, 2025 $ 0.427
+5.36%
$ 30.46 million $ 157,498
Feb 21, 2025 $ 0.405
-2.12%
$ 28.89 million $ 101,237
Feb 20, 2025 $ 0.419
+0.88%
$ 29.87 million $ 36,909