Groestlcoin (GRS) historical data and Live price

groestlcoin

Groestlcoin

GRS
$ 0.174797 + 2.372 % 0.00001364 BTC
MARKET CAP
13.309 M
24H VOLUME
1.14 M
CIRC.SUPPLY
76.139 M
MAX SUPPLY
105 M
Rank453
1H -1.92 %
24H 2.37 %
7D 1.02 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.1690.1870.1680.1851,106,778.91314,048,422.654
9/28/200.1710.1730.1680.169641,474.97612,848,918.143
9/27/200.170.1720.1660.171592,212.36712,994,758
9/26/200.170.1730.1680.169517,489.6212,853,537.387
9/25/200.1670.1740.1660.17888,048.02912,940,509.776
9/24/200.1570.1660.1550.166533,205.20412,604,539.516
9/23/200.1680.170.1560.157598,481.34511,909,959.076
9/22/200.1690.1710.160.168609,881.56312,786,263.366
9/21/200.1870.1890.1630.1691,071,039.98212,827,229.806
9/20/200.1890.1910.1830.187625,485.85114,173,012.417
9/19/200.1850.1890.1850.189586,687.43114,313,993.793
9/18/200.1850.1880.1830.186595,726.65414,084,751.083
9/17/200.1860.190.180.185629,826.06714,034,583.173
9/16/200.1910.1910.1840.186846,371.02314,105,588.897
9/15/200.2010.2020.190.191775,124.76714,484,721.588
9/14/200.1920.2030.190.2011,647,165.74915,219,215.389
9/13/200.2050.2060.1880.192839,059.28814,605,488.884
9/12/200.2020.210.20.205961,327.66315,579,445.38
9/11/200.1950.210.1930.2012,619,257.30815,281,682.929
9/10/200.1820.1970.1810.1951,134,384.72914,786,712.501
9/9/200.1780.1840.1720.182983,160.99913,770,762.597
9/8/200.1810.1810.1710.1781,605,616.73613,466,252.762
9/7/200.1880.190.170.1812,165,850.82713,700,357.055
9/6/200.1830.1940.1730.1881,934,572.7614,268,351.705
9/5/200.1940.2030.1770.1831,922,868.94313,885,748.416
9/4/200.1930.2010.1840.1942,917,885.11814,685,508.999
9/3/200.2260.2370.1920.1934,334,056.69514,641,635.785
9/2/200.2440.2460.2230.2261,621,529.77517,148,516.476
9/1/200.2570.2570.2440.2441,646,766.33418,486,596.949
8/31/200.2580.2640.2480.2572,325,170.0819,458,081.612
8/30/200.2620.2640.2540.2572,746,799.8419,485,323.645
8/29/200.2290.2690.2290.2615,114,421.20519,759,332.12
8/28/200.2220.230.220.2293,460,762.5417,317,843.027
8/27/200.2370.2450.2150.2223,765,933.26616,835,057.975
8/26/200.2370.240.2270.2372,566,216.50717,988,541.143
8/25/200.2560.2680.2280.2376,072,081.02617,950,396.393
8/24/200.2380.2650.2380.2555,371,606.58419,301,582.533
8/23/200.2260.2410.2190.2382,503,133.218,016,375.505
8/22/200.2240.2260.2130.2261,354,892.52917,087,724.354
8/21/200.2280.2310.220.2242,187,861.62216,929,705.796
8/20/200.2210.2290.220.2281,937,962.10717,277,311.627
8/19/200.2360.2390.2160.2211,578,136.76816,704,627.525
8/18/200.2340.2410.2290.2361,976,916.37117,902,914.461
8/17/200.2350.240.230.2342,108,933.05217,689,000.496
8/16/200.2290.2360.2210.2351,364,776.04617,780,004.347
8/15/200.2340.2350.2260.2291,159,625.35517,345,769.372
8/14/200.2270.2360.2240.2343,121,428.47917,692,476.081
8/13/200.2160.230.2140.2273,586,686.45617,203,987.008
8/12/200.2120.2180.2020.2171,600,001.35816,387,815.834
8/11/200.2230.2230.2060.2121,966,144.29216,026,974.992
8/10/200.220.2240.2150.2231,806,004.77116,884,334.288
8/9/200.2170.2210.2140.221,215,010.0816,619,334.142
8/8/200.2110.2220.210.2172,127,925.09316,441,946.018
8/7/200.2170.2220.2040.2111,345,678.25215,929,242.199
8/6/200.2080.2250.2050.2173,365,740.32616,441,647.257
8/5/200.2020.220.2020.2084,157,28715,727,799.455
8/4/200.2060.2070.1980.202830,976.53515,296,661.1
8/3/200.1930.210.1930.2062,318,045.80315,583,804.844
8/2/200.2060.2080.190.1931,442,818.2214,580,546.44
8/1/200.2050.2070.2030.206971,951.61315,580,987.609
7/31/200.2110.2110.2010.2052,090,639.28515,501,784.659
7/30/200.2310.2320.2040.2114,649,424.81515,950,683.039
7/29/200.1920.2620.1920.23119,631,872.47217,441,017.776
7/28/200.1850.1970.1830.1931,497,293.73414,611,331.795
7/27/200.1930.20.1810.1862,862,072.17414,038,625.287
7/26/200.2020.2030.1880.1941,265,823.32514,627,061.339
7/25/200.2020.2060.20.202991,461.24615,294,870.646
7/24/200.1980.2040.1920.2021,168,934.74415,239,550.58
7/23/200.20.20.1940.1981,006,956.64914,922,600.491
7/22/200.2040.2060.1990.21,438,722.15415,066,957.357
7/21/200.190.2110.190.2043,725,278.9615,425,498.026
7/20/200.1860.1920.1850.19742,427.31114,372,816.612
7/19/200.1860.1870.1830.186531,272.0614,006,487.771
7/18/200.1820.1860.1810.186377,082.53214,049,671.923
7/17/200.1810.1820.1780.182316,885.56113,712,447.786
7/16/200.1860.1880.1740.181760,552.15413,643,463.232
7/15/200.1870.1910.1850.186483,640.55914,065,432.304
7/14/200.1880.1890.1850.187475,939.13714,097,669.047
7/13/200.1930.1950.1870.189874,347.25214,238,434.965
7/12/200.1930.1950.190.193413,813.83614,569,506.177
7/11/200.1930.1950.1910.194614,071.84714,601,006.91
7/10/200.1930.1930.1880.193775,441.40414,593,993.851
7/9/200.1960.20.1890.1932,737,873.39414,574,968.856
7/8/200.1870.1990.1850.1962,238,754.90314,795,603.242
7/7/200.1860.1880.1840.186484,787.26314,015,501.758
7/6/200.1830.1880.1810.186544,329.55414,020,261.571
7/5/200.1870.190.180.183357,235.52113,799,779.202
7/4/200.1860.190.1840.187588,368.86414,136,686.133
7/3/200.1810.1880.1780.186741,645.35814,007,710.258
7/2/200.1860.1890.1770.18662,327.44613,601,635.318