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