Groestlcoin Historical Data

GRS
Download
Date Close Price change Market cap Trading volume
Mar 9 $0.0103
-1.09%
$-- $21
Feb 23 $0.0103
-0.95%
$-- $21
Jan 26 $0.0068
+15.74%
$-- $68,132
Jan 19 $0.00619
-0.87%
$463,250 $73,236
Jan 12 $0.0136
-91.45%
$449,003 $100.58 million
Jan 5 $0.158
+10.51%
$11.26 million $78.26 million
Dec 29 $0.146
-4.13%
$10.18 million $75 million
Dec 22 $0.152
+2.78%
$10.78 million $122.17 million
Dec 15 $0.148
-20.98%
$10.49 million $198.48 million
Dec 8 $0.182
+12.08%
$13.39 million $75.78 million
Dec 1 $0.158
-15.32%
$11.52 million $202.67 million
Nov 24 $0.184
+17.55%
$13.26 million $29.39 million
Nov 17 $0.154
-22.05%
$11.17 million $7.97 million
Nov 10 $0.22
+17.78%
$13.98 million $168.85 million
Nov 3 $0.183
-16.28%
$13.33 million $25.12 million
Oct 27 $0.218
-2.92%
$15.56 million $590,008
Oct 20 $0.225
-4.15%
$15.98 million $463,894
Oct 13 $0.23
-7.61%
$16.75 million $1.56 million
Oct 6 $0.241
-11.60%
$17.65 million $1.89 million
Sep 29 $0.261
-3.21%
$19.46 million $2.16 million
Sep 22 $0.266
-8.63%
$19.26 million $2.07 million
Sep 15 $0.289
-1.48%
$20.77 million $2.21 million
Sep 8 $0.296
+3.13%
$20.9 million $1.24 million
Sep 1 $0.285
-1.05%
$20.45 million $765,921
Aug 25 $0.295
-2.26%
$20.62 million $3.7 million
Aug 18 $0.301
-0.97%
$21.56 million $1.62 million
Aug 11 $0.304
-3.21%
$21.67 million $2.49 million
Aug 4 $0.313
+3.64%
$22.39 million $1.8 million
Jul 28 $0.3
-6.72%
$21.51 million $18 million
Jul 21 $0.315
-6.43%
$22.93 million $34.72 million
Jul 14 $0.318
-2.10%
$23.98 million $5.97 million
Jul 7 $0.323
+6.74%
$23.16 million $67.27 million
Jun 30 $0.304
+11.15%
$21.55 million $6.06 million
Jun 23 $0.271
+2.46%
$19.51 million $3.82 million
Jun 16 $0.285
-8.11%
$18.83 million $1.19 million
Jun 9 $0.309
-1.67%
$22.13 million $1.34 million
Jun 2 $0.309
+1.50%
$22.42 million $3.18 million
May 26 $0.305
-10.06%
$21.72 million $1.76 million
May 19 $0.343
-2.53%
$24.15 million $2.04 million
May 12 $0.355
-3.44%
$25.08 million $4.43 million
May 5 $0.363
-1.23%
$26.15 million $5.96 million
Apr 28 $0.367
+1.54%
$26.17 million $22.65 million
Apr 21 $0.362
+3.18%
$25.78 million $10.84 million
Apr 14 $0.357
+10.52%
$24.99 million $902,464
Apr 7 $0.33
+23.38%
$22.77 million $1.64 million
Mar 31 $0.27
-9.29%
$19.24 million $809,400
Mar 24 $0.299
-6.34%
$21.23 million $240,684
Mar 17 $0.327
+2.61%
$22.7 million $733,111
Mar 10 $0.326
+3.18%
$22.85 million $1.24 million
Mar 3 $0.339
-15.75%
$22.56 million $277,424
Download