Groestlcoin Historical Data

GRS Page 8
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $0.416
-0.11%
$29.64 million $388,557
Feb 18, 2025 $0.413
-3.20%
$29.44 million $1.44 million
Feb 17, 2025 $0.429
+2.38%
$30.61 million $3.39 million
Feb 16, 2025 $0.422
+1.61%
$30.11 million $2.48 million
Feb 15, 2025 $0.416
-1.32%
$29.63 million $670,605
Feb 14, 2025 $0.42
+1.06%
$29.93 million $671,458
Feb 13, 2025 $0.419
-0.57%
$29.86 million $894,339
Feb 12, 2025 $0.421
-0.42%
$30.03 million $1.59 million
Feb 11, 2025 $0.42
-0.48%
$29.96 million $1.75 million
Feb 10, 2025 $0.423
+1.11%
$30.14 million $4.94 million
Feb 9, 2025 $0.417
+2.72%
$29.77 million $3.39 million
Feb 8, 2025 $0.406
+1.54%
$28.98 million $539,876
Feb 7, 2025 $0.398
-1.09%
$28.35 million $916,511
Feb 6, 2025 $0.401
-2.83%
$28.58 million $707,076
Feb 5, 2025 $0.411
+0.05%
$29.31 million $1.04 million
Feb 4, 2025 $0.41
-6.06%
$29.25 million $2.5 million
Feb 3, 2025 $0.438
+0.98%
$31.23 million $4.83 million
Feb 2, 2025 $0.434
-8.01%
$30.93 million $3.23 million
Feb 1, 2025 $0.47
-1.93%
$33.53 million $1.57 million
Jan 31, 2025 $0.477
-3.51%
$33.98 million $3.12 million
Jan 30, 2025 $0.49
-6.83%
$34.97 million $11.65 million
Jan 29, 2025 $0.488
+2.65%
$34.82 million $1.44 million
Jan 28, 2025 $0.48
-4.05%
$34.22 million $2.39 million
Jan 27, 2025 $0.5
-5.98%
$35.64 million $409,098
Jan 26, 2025 $0.534
+8.43%
$38.11 million $1.1 million
Jan 25, 2025 $0.497
+3.68%
$35.43 million $253,429
Jan 24, 2025 $0.484
+7.98%
$34.52 million $199,964
Jan 23, 2025 $0.448
-7.54%
$31.96 million $2.42 million
Jan 22, 2025 $0.488
+1.84%
$34.8 million $1.53 million
Jan 21, 2025 $0.482
-0.82%
$34.38 million $3.01 million
Jan 20, 2025 $0.494
+3.62%
$35.22 million $4.33 million
Jan 19, 2025 $0.479
-5.16%
$34.14 million $6.69 million
Jan 18, 2025 $0.51
-5.70%
$36.38 million $5.54 million
Jan 17, 2025 $0.542
+1.89%
$38.67 million $6.59 million
Jan 16, 2025 $0.539
-1.53%
$38.41 million $8.25 million
Jan 15, 2025 $0.547
-2.02%
$39 million $15.29 million
Jan 14, 2025 $0.558
+8.02%
$39.77 million $23.34 million
Jan 13, 2025 $0.516
-15.63%
$36.77 million $21.82 million
Jan 12, 2025 $0.611
-5.08%
$43.58 million $76.99 million
Jan 11, 2025 $0.649
+4.76%
$46.25 million $692.06 million
Jan 10, 2025 $0.558
-7.71%
$39.81 million $20.44 million
Jan 9, 2025 $0.628
+27.40%
$44.75 million $72.21 million
Jan 8, 2025 $0.494
+4.07%
$35.25 million $25.01 million
Jan 7, 2025 $0.475
-6.42%
$33.87 million $81.63 million
Jan 6, 2025 $0.507
+3.88%
$36.17 million $5.09 million
Jan 5, 2025 $0.488
+6.08%
$34.82 million $8.48 million
Jan 4, 2025 $0.459
+1.44%
$32.73 million $2.12 million
Jan 3, 2025 $0.45
+4.38%
$32.07 million $1.71 million
Jan 2, 2025 $0.431
-0.24%
$30.72 million $1.8 million
Jan 1, 2025 $0.432
+1.05%
$30.79 million $1.07 million