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