Groestlcoin Historical Data

GRS Page 8
Download
Date Close Price change Market cap Trading volume
May 27 $ 0.432
-2.45%
$ -- $ 22.68 million
May 20 $ 0.444
+10.08%
$ -- $ 58.71 million
May 13 $ 0.403
+14.01%
$ -- $ 31.64 million
May 6 $ 0.354
+0.42%
$ -- $ 13.76 million
Apr 29 $ 0.352
-1.58%
$ -- $ 9.81 million
Apr 22 $ 0.357
-17.47%
$ -- $ 10.09 million
Apr 15 $ 0.432
-2.47%
$ -- $ 43.26 million
Apr 8 $ 0.442
-8.46%
$ -- $ 40.02 million
Apr 1 $ 0.483
+9.46%
$ -- $ 103.78 million
Mar 25 $ 0.443
-4.78%
$ -- $ 48.23 million
Mar 18 $ 0.462
+8.55%
$ -- $ 197.32 million
Mar 11 $ 0.425
+63.39%
$ -- $ 712.82 million
Mar 4 $ 0.261
+11.50%
$ -- $ 24.74 million
Feb 25 $ 0.234
+6.54%
$ -- $ 8.41 million
Feb 18 $ 0.219
-13.93%
$ -- $ 16.22 million
Feb 11 $ 0.255
+15.65%
$ -- $ 37.48 million
Feb 4 $ 0.221
+13.92%
$ -- $ 68.33 million
Jan 28 $ 0.194
-6.87%
$ -- $ 3.15 million
Jan 21 $ 0.208
-0.68%
$ -- $ 6.09 million
Jan 14 $ 0.209
+6.04%
$ -- $ 1.01 million
Jan 7 $ 0.197
-20.89%
$ -- $ 539,752
Dec 31 $ 0.25
+4.60%
$ -- $ 432,295
Dec 24 $ 0.238
-12.38%
$ -- $ 757,641
Dec 17 $ 0.269
+35.26%
$ -- $ 1.55 million
Dec 10 $ 0.199
-16.95%
$ -- $ 434,228
Dec 3 $ 0.239
-24.65%
$ -- $ 1.04 million
Nov 26 $ 0.316
+26.64%
$ -- $ 4.82 million
Nov 19 $ 0.285
-23.70%
$ -- $ 33,138
Nov 12 $ 0.362
-26.42%
$ 25.81 million $ 42,015
Nov 5 $ 0.496
-2.97%
$ -- $ 45,118
Oct 29 $ 0.518
-4.06%
$ -- $ 44,615
Oct 22 $ 0.543
-0.83%
$ -- $ 45,386
Oct 15 $ 0.544
+0.06%
$ -- $ 45,526
Oct 8 $ 0.537
-1.08%
$ -- $ 45,209
Oct 1 $ 0.546
-2.11%
$ -- $ 46,009
Sep 24 $ 0.554
-3.53%
$ -- $ 46,045
Sep 17 $ 0.579
+8.64%
$ -- $ 45,403
Sep 10 $ 0.528
+0.97%
$ -- $ 44,787
Sep 3 $ 0.536
-15.40%
$ -- $ 48,379
Aug 27 $ 0.637
+5.67%
$ -- $ 48,526
Aug 20 $ 0.613
+2.23%
$ -- $ 45,658
Aug 13 $ 0.621
+33.19%
$ -- $ 44,494
Aug 6 $ 0.466
-13.47%
$ -- $ 46,665
Jul 30 $ 0.542
-19.10%
$ -- $ 54,236
Jul 23 $ 0.657
+1.98%
$ -- $ 55,805
Jul 16 $ 0.629
+12.31%
$ -- $ 49,333
Jul 9 $ 0.553
-16.60%
$ -- $ 45,290
Jul 2 $ 0.693
+9.99%
$ -- $ 45,938
Jun 25 $ 0.614
+5.47%
$ -- $ 42,965
Jun 18 $ 0.635
-15.18%
$ -- $ 45,840