Groestlcoin Historical Data

GRS Page 9
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.427
-1.92%
$ 30.47 million $ 1.69 million
Dec 30, 2024 $ 0.435
-0.28%
$ 31.05 million $ 3.01 million
Dec 29, 2024 $ 0.439
-4.00%
$ 31.28 million $ 3.07 million
Dec 28, 2024 $ 0.457
+5.62%
$ 32.59 million $ 3.42 million
Dec 27, 2024 $ 0.433
+0.64%
$ 30.86 million $ 1.86 million
Dec 26, 2024 $ 0.43
-6.00%
$ 30.66 million $ 2.72 million
Dec 25, 2024 $ 0.457
-5.45%
$ 32.6 million $ 6.76 million
Dec 24, 2024 $ 0.481
-11.25%
$ 34.29 million $ 60.38 million
Dec 23, 2024 $ 0.479
+3.66%
$ 34.17 million $ 3.55 million
Dec 22, 2024 $ 0.467
+8.01%
$ 33.34 million $ 6.98 million
Dec 21, 2024 $ 0.433
-0.63%
$ 30.86 million $ 1.77 million
Dec 20, 2024 $ 0.433
+2.33%
$ 30.85 million $ 4.14 million
Dec 19, 2024 $ 0.423
-1.31%
$ 30.14 million $ 2.67 million
Dec 18, 2024 $ 0.428
-8.31%
$ 30.53 million $ 1.74 million
Dec 17, 2024 $ 0.467
-3.41%
$ 33.29 million $ 3.19 million
Dec 16, 2024 $ 0.483
-3.52%
$ 34.47 million $ 2.17 million
Dec 15, 2024 $ 0.501
+1.51%
$ 35.7 million $ 1.48 million
Dec 14, 2024 $ 0.494
-3.50%
$ 35.22 million $ 2.02 million
Dec 13, 2024 $ 0.512
+0.28%
$ 36.51 million $ 3.78 million
Dec 12, 2024 $ 0.509
+2.49%
$ 36.29 million $ 6.85 million
Dec 11, 2024 $ 0.502
+4.42%
$ 35.77 million $ 5.86 million
Dec 10, 2024 $ 0.477
-14.86%
$ 34.01 million $ 25.85 million
Dec 9, 2024 $ 0.515
-11.60%
$ 36.71 million $ 23.17 million
Dec 8, 2024 $ 0.586
-6.88%
$ 41.78 million $ 88.55 million
Dec 7, 2024 $ 0.558
+1.56%
$ 39.8 million $ 3.36 million
Dec 6, 2024 $ 0.55
-4.02%
$ 39.21 million $ 6.26 million
Dec 5, 2024 $ 0.573
-0.44%
$ 40.87 million $ 8.77 million
Dec 4, 2024 $ 0.581
+6.74%
$ 41.46 million $ 13.21 million
Dec 3, 2024 $ 0.545
-0.27%
$ 38.85 million $ 19.18 million
Dec 2, 2024 $ 0.547
-1.62%
$ 38.97 million $ 8.21 million
Dec 1, 2024 $ 0.562
-0.74%
$ 39.62 million $ 5.87 million
Nov 30, 2024 $ 0.571
-1.38%
$ 40.71 million $ 9.99 million
Nov 29, 2024 $ 0.585
+0.87%
$ 41.7 million $ 45.74 million
Nov 28, 2024 $ 0.585
+11.04%
$ 41.74 million $ 289.45 million
Nov 27, 2024 $ 0.535
+1.30%
$ 38.14 million $ 7.71 million
Nov 26, 2024 $ 0.524
+8.07%
$ 36.78 million $ 16.2 million
Nov 25, 2024 $ 0.485
+7.43%
$ 34.56 million $ 14.45 million
Nov 24, 2024 $ 0.451
+4.67%
$ 32.17 million $ 11.56 million
Nov 23, 2024 $ 0.429
+2.77%
$ 30.6 million $ 3.63 million
Nov 22, 2024 $ 0.416
+0.00%
$ 29.64 million $ 2.78 million
Nov 21, 2024 $ 0.416
+0.02%
$ 29.64 million $ 3.23 million
Nov 20, 2024 $ 0.416
-5.67%
$ 29.64 million $ 5.42 million
Nov 19, 2024 $ 0.441
+6.33%
$ 31.42 million $ 28.49 million
Nov 18, 2024 $ 0.414
+3.28%
$ 29.55 million $ 2.59 million
Nov 17, 2024 $ 0.398
-5.47%
$ 28.41 million $ 3.88 million
Nov 16, 2024 $ 0.422
+7.06%
$ 30.07 million $ 3 million
Nov 15, 2024 $ 0.394
+4.11%
$ 28.09 million $ 2.6 million
Nov 14, 2024 $ 0.378
-8.58%
$ 26.98 million $ 3.22 million
Nov 13, 2024 $ 0.414
+1.58%
$ 29.51 million $ 9.55 million
Nov 12, 2024 $ 0.404
+4.12%
$ 28.81 million $ 13.58 million